Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.98 | 47.20 | 46.77 | 46.99 | 2,303,012 | -0.25(-0.53%) |
Mar 27, 2013 | 46.48 | 47.35 | 46.33 | 47.24 | 2,961,667 | +0.74(+1.59%) |
Mar 26, 2013 | 47.34 | 47.66 | 46.41 | 46.50 | 3,291,139 | -0.67(-1.42%) |
Mar 25, 2013 | 48.15 | 48.40 | 46.45 | 47.17 | 5,811,856 | -1.72(-3.52%) |
Mar 22, 2013 | 49.77 | 49.85 | 48.64 | 48.89 | 2,259,291 | -0.56(-1.13%) |
Mar 21, 2013 | 49.08 | 49.88 | 48.92 | 49.45 | 1,505,913 | -0.21(-0.42%) |
Mar 20, 2013 | 49.38 | 49.91 | 49.32 | 49.66 | 1,311,414 | +0.55(+1.12%) |
Mar 19, 2013 | 49.64 | 50.17 | 48.93 | 49.11 | 3,179,045 | -0.46(-0.93%) |
Mar 18, 2013 | 49.85 | 49.97 | 49.23 | 49.57 | 1,192,551 | -0.53(-1.06%) |
Mar 15, 2013 | 50.46 | 50.67 | 49.64 | 50.10 | 2,415,011 | -0.33(-0.65%) |
Mar 14, 2013 | 51.08 | 51.64 | 50.38 | 50.43 | 2,159,673 | -0.44(-0.86%) |
Mar 13, 2013 | 50.89 | 51.20 | 50.57 | 50.87 | 789,716 | -0.04(-0.08%) |
Mar 12, 2013 | 50.85 | 51.20 | 50.41 | 50.91 | 1,318,092 | -0.02(-0.04%) |
Mar 11, 2013 | 51.04 | 51.57 | 50.82 | 50.93 | 1,697,008 | -0.30(-0.59%) |
Mar 08, 2013 | 52.22 | 52.38 | 51.00 | 51.23 | 1,935,467 | -0.02(-0.04%) |
Mar 07, 2013 | 51.89 | 52.01 | 51.18 | 51.25 | 2,281,094 | -0.49(-0.95%) |
Mar 06, 2013 | 52.18 | 52.25 | 51.67 | 51.74 | 1,498,828 | -0.01(-0.02%) |
Mar 05, 2013 | 51.80 | 51.93 | 51.47 | 51.75 | 2,505,594 | +0.15(+0.29%) |
Mar 04, 2013 | 51.75 | 51.94 | 51.49 | 51.60 | 1,734,491 | -0.23(-0.45%) |
Mar 01, 2013 | 52.47 | 52.47 | 51.65 | 51.84 | 1,794,766 | -0.67(-1.29%) |
Feb 28, 2013 | 52.80 | 53.02 | 52.49 | 52.51 | 1,563,446 | -0.21(-0.40%) |
Feb 27, 2013 | 51.76 | 52.90 | 51.70 | 52.72 | 1,333,687 | +0.68(+1.31%) |
Feb 26, 2013 | 52.04 | 52.64 | 51.62 | 52.04 | 1,949,533 | +0.10(+0.19%) |
Feb 25, 2013 | 52.35 | 52.76 | 51.84 | 51.94 | 1,697,209 | -0.29(-0.56%) |
Feb 22, 2013 | 51.54 | 52.29 | 51.23 | 52.23 | 1,525,644 | +1.22(+2.39%) |
Feb 21, 2013 | 51.31 | 51.78 | 50.93 | 51.01 | 2,071,524 | -0.64(-1.24%) |
Feb 20, 2013 | 51.48 | 52.50 | 51.44 | 51.65 | 1,486,066 | -0.23(-0.44%) |
Feb 19, 2013 | 51.54 | 51.97 | 51.35 | 51.88 | 1,116,117 | +0.52(+1.01%) |
Feb 15, 2013 | 51.21 | 51.78 | 51.11 | 51.36 | 2,054,928 | +0.09(+0.18%) |
Feb 14, 2013 | 51.43 | 51.61 | 50.97 | 51.27 | 1,471,451 | -0.16(-0.31%) |
Feb 13, 2013 | 51.80 | 52.12 | 51.11 | 51.43 | 1,411,830 | -0.34(-0.66%) |
Feb 12, 2013 | 51.01 | 51.80 | 51.00 | 51.77 | 1,502,831 | +0.70(+1.37%) |
Feb 11, 2013 | 51.47 | 51.79 | 51.01 | 51.07 | 971,025 | -0.59(-1.14%) |
Feb 08, 2013 | 50.97 | 51.81 | 50.91 | 51.66 | 1,104,494 | +0.87(+1.71%) |
Feb 07, 2013 | 51.27 | 51.51 | 50.21 | 50.79 | 1,472,537 | -0.26(-0.51%) |
Feb 06, 2013 | 50.40 | 51.28 | 50.30 | 51.05 | 1,452,575 | +0.82(+1.63%) |
Feb 04, 2013 | 50.87 | 51.07 | 50.15 | 50.23 | 1,390,117 | -0.75(-1.47%) |
Feb 01, 2013 | 50.00 | 51.91 | 49.93 | 50.98 | 3,159,299 | +0.98(+1.96%) |
Jan 31, 2013 | 48.92 | 50.05 | 48.74 | 50.00 | 2,814,926 | +1.46(+3.01%) |
Jan 30, 2013 | 48.94 | 49.16 | 48.30 | 48.54 | 1,802,407 | -0.22(-0.45%) |
Jan 29, 2013 | 49.39 | 49.43 | 48.60 | 48.76 | 1,898,937 | -0.58(-1.18%) |
Jan 28, 2013 | 49.42 | 50.02 | 49.34 | 49.34 | 1,476,674 | +0.00(+0.00%) |
Jan 25, 2013 | 49.01 | 49.35 | 48.75 | 49.34 | 1,950,524 | +0.33(+0.67%) |
Jan 24, 2013 | 48.28 | 49.63 | 48.25 | 49.01 | 2,719,593 | +0.35(+0.72%) |
Jan 23, 2013 | 45.99 | 49.22 | 45.86 | 48.66 | 6,329,037 | +0.69(+1.44%) |
Jan 22, 2013 | 48.40 | 48.46 | 47.64 | 47.97 | 5,009,269 | -0.15(-0.31%) |
Jan 18, 2013 | 49.20 | 49.32 | 48.05 | 48.12 | 2,603,650 | -1.05(-2.14%) |
Jan 17, 2013 | 49.35 | 49.57 | 48.82 | 49.17 | 2,273,615 | -0.01(-0.02%) |
Jan 16, 2013 | 48.35 | 49.32 | 48.25 | 49.18 | 1,708,501 | +0.89(+1.84%) |
Jan 15, 2013 | 48.03 | 48.52 | 47.96 | 48.29 | 2,539,930 | +0.14(+0.29%) |
Jan 14, 2013 | 48.44 | 48.55 | 47.87 | 48.15 | 2,050,642 | -0.31(-0.64%) |
Jan 11, 2013 | 49.25 | 49.40 | 48.40 | 48.46 | 2,961,579 | -0.83(-1.68%) |
Jan 10, 2013 | 49.16 | 49.40 | 48.91 | 49.29 | 1,731,133 | +0.40(+0.82%) |
Jan 09, 2013 | 48.33 | 49.20 | 48.20 | 48.89 | 1,879,978 | +0.67(+1.39%) |
Jan 08, 2013 | 47.50 | 48.48 | 47.40 | 48.22 | 2,129,637 | +1.02(+2.16%) |
Jan 07, 2013 | 46.75 | 47.40 | 46.71 | 47.20 | 2,269,348 | +0.36(+0.77%) |
Jan 04, 2013 | 47.34 | 47.39 | 46.50 | 46.84 | 2,550,267 | -0.34(-0.73%) |
Jan 03, 2013 | 49.08 | 49.38 | 45.75 | 47.18 | 5,226,693 | -2.06(-4.18%) |