Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.68 | 48.23 | 47.54 | 48.14 | 6,756,896 | +0.50(+1.04%) |
Mar 27, 2013 | 46.75 | 47.99 | 46.66 | 47.65 | 10,131,366 | +0.82(+1.74%) |
Mar 26, 2013 | 46.40 | 46.94 | 46.36 | 46.83 | 7,200,465 | +0.66(+1.44%) |
Mar 25, 2013 | 45.99 | 46.38 | 45.81 | 46.17 | 6,110,774 | +0.34(+0.73%) |
Mar 22, 2013 | 46.40 | 46.54 | 45.64 | 45.83 | 6,438,103 | -0.51(-1.09%) |
Mar 21, 2013 | 46.02 | 46.58 | 45.98 | 46.34 | 5,886,835 | +0.15(+0.33%) |
Mar 20, 2013 | 46.68 | 46.73 | 46.12 | 46.18 | 5,381,531 | -0.24(-0.53%) |
Mar 19, 2013 | 46.28 | 46.62 | 46.22 | 46.43 | 6,500,972 | +0.14(+0.31%) |
Mar 18, 2013 | 45.70 | 46.68 | 45.68 | 46.28 | 7,099,115 | +0.23(+0.49%) |
Mar 15, 2013 | 45.97 | 46.20 | 45.80 | 46.06 | 9,374,004 | +0.00(+0.00%) |
Mar 14, 2013 | 45.93 | 46.12 | 45.49 | 46.06 | 6,021,809 | +0.21(+0.46%) |
Mar 13, 2013 | 46.02 | 46.18 | 45.74 | 45.85 | 5,164,713 | -0.12(-0.25%) |
Mar 12, 2013 | 45.41 | 46.11 | 45.33 | 45.96 | 6,520,965 | +0.52(+1.14%) |
Mar 11, 2013 | 45.12 | 45.80 | 45.06 | 45.44 | 4,782,963 | +0.34(+0.74%) |
Mar 08, 2013 | 45.24 | 45.48 | 44.86 | 45.11 | 5,471,995 | +0.01(+0.02%) |
Mar 07, 2013 | 45.07 | 45.42 | 45.00 | 45.10 | 5,316,456 | +0.16(+0.35%) |
Mar 06, 2013 | 44.90 | 45.22 | 44.72 | 44.94 | 6,636,292 | +0.09(+0.21%) |
Mar 05, 2013 | 44.79 | 45.13 | 44.59 | 44.85 | 5,859,172 | +0.15(+0.34%) |
Mar 04, 2013 | 44.69 | 44.85 | 44.54 | 44.70 | 5,705,741 | -0.17(-0.37%) |
Mar 01, 2013 | 44.71 | 45.10 | 44.33 | 44.86 | 8,318,859 | +0.06(+0.13%) |
Feb 28, 2013 | 44.90 | 45.23 | 44.76 | 44.81 | 7,016,148 | -0.35(-0.78%) |
Feb 27, 2013 | 44.40 | 45.28 | 44.37 | 45.16 | 6,124,927 | +0.69(+1.55%) |
Feb 26, 2013 | 44.86 | 44.93 | 44.02 | 44.47 | 7,545,676 | -0.21(-0.47%) |
Feb 25, 2013 | 45.85 | 45.90 | 44.67 | 44.68 | 8,126,066 | -0.98(-2.15%) |
Feb 22, 2013 | 46.44 | 46.45 | 45.48 | 45.66 | 10,026,895 | -0.65(-1.39%) |
Feb 21, 2013 | 46.58 | 46.89 | 46.00 | 46.31 | 7,554,113 | +0.03(+0.05%) |
Feb 20, 2013 | 47.37 | 47.43 | 46.26 | 46.28 | 9,000,758 | -1.22(-2.56%) |
Feb 19, 2013 | 45.43 | 47.68 | 45.30 | 47.50 | 17,378,398 | -0.55(-1.15%) |
Feb 15, 2013 | 47.83 | 48.20 | 47.82 | 48.05 | 6,860,654 | +0.23(+0.47%) |
Feb 14, 2013 | 47.79 | 47.96 | 47.57 | 47.82 | 6,172,100 | -0.15(-0.31%) |
Feb 13, 2013 | 47.79 | 48.09 | 47.57 | 47.97 | 5,083,161 | +0.18(+0.39%) |
Feb 12, 2013 | 47.95 | 48.10 | 47.72 | 47.79 | 5,306,719 | -0.09(-0.19%) |
Feb 11, 2013 | 48.25 | 48.38 | 47.82 | 47.88 | 4,970,548 | -0.52(-1.07%) |
Feb 08, 2013 | 47.92 | 48.83 | 47.88 | 48.40 | 5,433,519 | +0.58(+1.21%) |
Feb 07, 2013 | 48.08 | 48.20 | 47.49 | 47.82 | 7,218,323 | -0.28(-0.58%) |
Feb 06, 2013 | 48.15 | 48.23 | 47.87 | 48.10 | 6,281,935 | +1.37(+2.92%) |
Feb 04, 2013 | 46.37 | 47.25 | 46.37 | 46.73 | 5,720,881 | -0.02(-0.04%) |
Feb 01, 2013 | 46.73 | 46.81 | 46.42 | 46.75 | 7,599,130 | +0.47(+1.01%) |
Jan 31, 2013 | 46.81 | 46.98 | 46.28 | 46.28 | 8,299,841 | -0.73(-1.55%) |
Jan 30, 2013 | 47.15 | 47.31 | 46.88 | 47.01 | 7,479,080 | -0.17(-0.36%) |
Jan 29, 2013 | 46.73 | 47.52 | 46.68 | 47.18 | 8,729,459 | +0.39(+0.84%) |
Jan 28, 2013 | 47.30 | 47.39 | 46.78 | 46.78 | 6,844,087 | -0.19(-0.41%) |
Jan 25, 2013 | 47.25 | 47.26 | 46.71 | 46.98 | 6,713,225 | -0.15(-0.32%) |
Jan 24, 2013 | 46.97 | 47.31 | 46.86 | 47.13 | 5,036,060 | +0.26(+0.55%) |
Jan 23, 2013 | 47.04 | 47.15 | 46.48 | 46.87 | 7,951,593 | -0.09(-0.20%) |
Jan 22, 2013 | 45.81 | 47.02 | 45.74 | 46.96 | 11,112,434 | +1.22(+2.68%) |
Jan 18, 2013 | 45.60 | 45.80 | 45.45 | 45.74 | 8,379,527 | +0.13(+0.29%) |
Jan 17, 2013 | 45.07 | 45.71 | 44.57 | 45.60 | 17,225,080 | +0.62(+1.38%) |
Jan 16, 2013 | 44.97 | 45.10 | 44.71 | 44.98 | 7,723,509 | +0.03(+0.07%) |
Jan 15, 2013 | 44.61 | 45.14 | 44.60 | 44.95 | 6,922,378 | +0.22(+0.49%) |
Jan 14, 2013 | 44.32 | 45.62 | 44.09 | 44.73 | 8,480,671 | +0.45(+1.02%) |
Jan 11, 2013 | 44.76 | 44.76 | 43.87 | 44.28 | 12,146,907 | -0.24(-0.55%) |
Jan 10, 2013 | 44.03 | 44.59 | 43.87 | 44.52 | 7,761,973 | +0.62(+1.41%) |
Jan 09, 2013 | 43.25 | 44.01 | 43.17 | 43.90 | 6,148,663 | +0.81(+1.89%) |
Jan 08, 2013 | 43.59 | 43.80 | 43.05 | 43.09 | 9,779,995 | -0.58(-1.32%) |
Jan 07, 2013 | 43.49 | 43.87 | 43.21 | 43.67 | 9,310,253 | +0.00(+0.00%) |
Jan 04, 2013 | 43.76 | 44.20 | 43.64 | 43.67 | 12,482,032 | +0.08(+0.19%) |
Jan 03, 2013 | 44.80 | 44.86 | 43.46 | 43.58 | 17,193,764 | -2.14(-4.68%) |