Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.90 | 49.32 | 48.90 | 49.16 | 4,722,727 | +0.27(+0.55%) |
Mar 27, 2013 | 48.77 | 49.08 | 48.56 | 48.89 | 4,897,902 | -0.08(-0.16%) |
Mar 26, 2013 | 49.09 | 49.20 | 48.52 | 48.97 | 5,295,506 | -0.14(-0.29%) |
Mar 25, 2013 | 49.28 | 49.50 | 48.85 | 49.11 | 5,626,261 | -0.16(-0.32%) |
Mar 22, 2013 | 49.52 | 49.78 | 49.13 | 49.27 | 4,955,973 | -0.09(-0.18%) |
Mar 21, 2013 | 49.55 | 49.74 | 49.26 | 49.36 | 4,532,023 | -0.48(-0.96%) |
Mar 20, 2013 | 49.76 | 49.95 | 49.54 | 49.84 | 5,582,527 | +0.19(+0.38%) |
Mar 19, 2013 | 49.76 | 49.95 | 49.29 | 49.65 | 7,094,659 | -0.06(-0.12%) |
Mar 18, 2013 | 49.36 | 49.88 | 49.23 | 49.71 | 5,777,062 | -0.19(-0.38%) |
Mar 15, 2013 | 49.94 | 50.20 | 49.64 | 49.90 | 8,284,742 | -0.02(-0.04%) |
Mar 14, 2013 | 49.78 | 49.99 | 49.69 | 49.92 | 4,546,345 | +0.33(+0.67%) |
Mar 13, 2013 | 49.70 | 49.90 | 49.46 | 49.59 | 5,100,209 | -0.12(-0.24%) |
Mar 12, 2013 | 49.19 | 49.81 | 49.14 | 49.71 | 5,629,319 | +0.38(+0.77%) |
Mar 11, 2013 | 49.22 | 49.44 | 48.99 | 49.33 | 3,358,747 | +0.18(+0.37%) |
Mar 08, 2013 | 49.00 | 49.25 | 48.98 | 49.15 | 4,696,537 | +0.47(+0.97%) |
Mar 07, 2013 | 48.81 | 48.97 | 48.62 | 48.68 | 3,884,422 | -0.06(-0.12%) |
Mar 06, 2013 | 48.99 | 49.06 | 48.55 | 48.74 | 4,381,598 | +0.06(+0.12%) |
Mar 05, 2013 | 48.72 | 49.06 | 48.56 | 48.68 | 5,074,077 | +0.37(+0.77%) |
Mar 04, 2013 | 48.02 | 48.40 | 47.76 | 48.31 | 4,171,954 | +0.22(+0.46%) |
Mar 01, 2013 | 47.56 | 48.28 | 47.28 | 48.09 | 6,757,967 | +0.19(+0.40%) |
Feb 28, 2013 | 47.79 | 48.22 | 47.71 | 47.90 | 6,691,660 | +0.39(+0.82%) |
Feb 27, 2013 | 46.90 | 47.69 | 46.87 | 47.51 | 4,799,838 | +0.54(+1.15%) |
Feb 26, 2013 | 46.49 | 47.06 | 46.48 | 46.97 | 5,186,060 | +0.54(+1.16%) |
Feb 25, 2013 | 47.42 | 47.67 | 46.43 | 46.43 | 6,326,543 | -0.81(-1.71%) |
Feb 22, 2013 | 46.71 | 47.37 | 46.60 | 47.24 | 6,619,376 | +0.72(+1.55%) |
Feb 21, 2013 | 46.40 | 46.68 | 46.02 | 46.52 | 7,326,821 | -0.02(-0.04%) |
Feb 20, 2013 | 47.23 | 47.23 | 46.36 | 46.54 | 7,984,432 | -0.64(-1.36%) |
Feb 19, 2013 | 47.11 | 47.35 | 47.06 | 47.18 | 4,973,320 | +0.24(+0.51%) |
Feb 15, 2013 | 47.44 | 47.48 | 46.57 | 46.94 | 7,327,202 | -0.29(-0.61%) |
Feb 14, 2013 | 47.46 | 47.51 | 47.13 | 47.23 | 4,816,480 | -0.35(-0.74%) |
Feb 13, 2013 | 47.63 | 47.93 | 47.50 | 47.58 | 4,380,277 | -0.40(-0.83%) |
Feb 12, 2013 | 47.54 | 48.00 | 47.50 | 47.98 | 7,067,528 | +0.22(+0.46%) |
Feb 11, 2013 | 47.50 | 47.80 | 47.44 | 47.76 | 9,574,815 | +0.26(+0.55%) |
Feb 08, 2013 | 47.48 | 47.59 | 47.34 | 47.50 | 11,305,159 | +0.21(+0.44%) |
Feb 07, 2013 | 47.44 | 47.49 | 46.82 | 47.29 | 4,895,984 | -0.15(-0.32%) |
Feb 06, 2013 | 47.48 | 47.62 | 47.30 | 47.44 | 4,280,139 | +0.00(+0.00%) |
Feb 04, 2013 | 47.60 | 47.80 | 47.39 | 47.44 | 4,128,912 | -0.54(-1.13%) |
Feb 01, 2013 | 47.68 | 48.08 | 47.43 | 47.98 | 5,175,052 | +0.53(+1.12%) |
Jan 31, 2013 | 47.49 | 47.88 | 47.25 | 47.45 | 5,866,416 | -0.18(-0.38%) |
Jan 30, 2013 | 47.84 | 48.09 | 47.52 | 47.63 | 6,911,571 | -0.33(-0.69%) |
Jan 29, 2013 | 48.01 | 48.20 | 47.92 | 47.96 | 4,740,318 | -0.19(-0.39%) |
Jan 28, 2013 | 48.26 | 48.32 | 47.87 | 48.15 | 5,256,260 | -0.18(-0.37%) |
Jan 25, 2013 | 48.19 | 48.40 | 47.93 | 48.33 | 5,520,297 | +0.26(+0.54%) |
Jan 24, 2013 | 47.61 | 48.37 | 47.61 | 48.07 | 6,887,565 | +0.57(+1.20%) |
Jan 23, 2013 | 47.55 | 47.94 | 47.32 | 47.50 | 7,631,396 | -0.32(-0.67%) |
Jan 22, 2013 | 47.20 | 47.95 | 46.87 | 47.82 | 10,069,526 | +0.83(+1.77%) |
Jan 18, 2013 | 46.50 | 47.02 | 46.40 | 46.99 | 8,617,458 | +0.63(+1.36%) |
Jan 17, 2013 | 46.27 | 46.49 | 46.19 | 46.36 | 4,859,783 | +0.39(+0.85%) |
Jan 16, 2013 | 45.99 | 46.03 | 45.62 | 45.97 | 5,435,939 | -0.28(-0.61%) |
Jan 15, 2013 | 46.17 | 46.43 | 46.10 | 46.25 | 3,732,969 | -0.02(-0.04%) |
Jan 14, 2013 | 46.47 | 46.69 | 46.21 | 46.27 | 5,301,924 | +0.12(+0.26%) |
Jan 11, 2013 | 46.24 | 46.30 | 45.67 | 46.15 | 5,007,213 | -0.05(-0.11%) |
Jan 10, 2013 | 46.64 | 46.77 | 45.67 | 46.20 | 5,981,013 | -0.24(-0.52%) |
Jan 09, 2013 | 46.18 | 46.47 | 46.10 | 46.44 | 5,031,066 | +0.39(+0.85%) |
Jan 08, 2013 | 46.02 | 46.15 | 45.47 | 46.05 | 5,119,644 | +0.25(+0.55%) |
Jan 07, 2013 | 45.63 | 45.88 | 45.41 | 45.80 | 4,315,375 | +0.07(+0.15%) |
Jan 04, 2013 | 45.39 | 45.82 | 45.34 | 45.73 | 5,241,947 | +0.44(+0.97%) |
Jan 03, 2013 | 46.25 | 46.30 | 45.11 | 45.29 | 6,850,655 | -0.58(-1.26%) |