Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.08 | 46.63 | 45.98 | 46.58 | 4,633,160 | +0.56(+1.21%) |
Mar 27, 2013 | 45.33 | 46.10 | 45.26 | 46.02 | 4,605,360 | +0.49(+1.09%) |
Mar 26, 2013 | 45.21 | 45.58 | 45.20 | 45.52 | 3,906,903 | +0.43(+0.95%) |
Mar 25, 2013 | 45.36 | 45.54 | 44.97 | 45.09 | 3,354,525 | -0.21(-0.47%) |
Mar 22, 2013 | 45.07 | 45.31 | 44.96 | 45.31 | 3,149,080 | +0.22(+0.50%) |
Mar 21, 2013 | 45.03 | 45.23 | 44.84 | 45.08 | 3,835,989 | -0.09(-0.20%) |
Mar 20, 2013 | 44.93 | 45.32 | 44.89 | 45.17 | 2,851,613 | +0.31(+0.70%) |
Mar 19, 2013 | 44.77 | 45.04 | 44.63 | 44.86 | 2,764,541 | +0.19(+0.42%) |
Mar 18, 2013 | 44.64 | 44.89 | 44.59 | 44.67 | 2,277,713 | -0.21(-0.47%) |
Mar 15, 2013 | 44.55 | 44.91 | 44.44 | 44.88 | 5,171,405 | +0.01(+0.03%) |
Mar 14, 2013 | 44.91 | 45.02 | 44.69 | 44.87 | 3,262,693 | +0.01(+0.03%) |
Mar 13, 2013 | 44.63 | 44.97 | 44.54 | 44.86 | 3,598,387 | +0.24(+0.53%) |
Mar 12, 2013 | 44.77 | 44.79 | 44.47 | 44.62 | 2,917,998 | -0.16(-0.36%) |
Mar 11, 2013 | 44.61 | 44.79 | 44.61 | 44.78 | 2,018,589 | +0.10(+0.22%) |
Mar 08, 2013 | 44.65 | 44.77 | 44.32 | 44.68 | 2,739,146 | +0.06(+0.13%) |
Mar 07, 2013 | 44.89 | 44.89 | 44.57 | 44.63 | 3,852,896 | -0.21(-0.47%) |
Mar 06, 2013 | 45.04 | 45.05 | 44.69 | 44.84 | 3,118,894 | -0.18(-0.40%) |
Mar 05, 2013 | 44.84 | 45.15 | 44.72 | 45.02 | 3,319,768 | +0.29(+0.65%) |
Mar 04, 2013 | 44.21 | 44.88 | 44.07 | 44.73 | 4,101,552 | +0.30(+0.66%) |
Mar 01, 2013 | 43.89 | 44.45 | 43.66 | 44.43 | 8,149,020 | +0.00(+0.00%) |
Feb 28, 2013 | 44.91 | 44.93 | 44.39 | 44.43 | 7,906,968 | -0.56(-1.25%) |
Feb 27, 2013 | 44.74 | 45.08 | 44.63 | 45.00 | 3,629,105 | +0.35(+0.78%) |
Feb 26, 2013 | 44.52 | 44.88 | 44.43 | 44.65 | 3,310,105 | +0.08(+0.19%) |
Feb 22, 2013 | 44.19 | 44.59 | 44.18 | 44.57 | 2,895,156 | +0.40(+0.92%) |
Feb 21, 2013 | 44.06 | 44.32 | 44.03 | 44.16 | 3,577,465 | -0.01(-0.03%) |
Feb 20, 2013 | 44.18 | 44.48 | 44.09 | 44.18 | 3,356,612 | -0.07(-0.16%) |
Feb 19, 2013 | 43.78 | 44.25 | 43.78 | 44.25 | 4,296,538 | +0.58(+1.32%) |
Feb 15, 2013 | 43.63 | 43.75 | 43.49 | 43.67 | 4,157,970 | +0.04(+0.09%) |
Feb 14, 2013 | 43.64 | 44.34 | 43.52 | 43.63 | 5,237,216 | -0.53(-1.19%) |
Feb 13, 2013 | 44.15 | 44.53 | 43.96 | 44.16 | 4,113,003 | -0.44(-0.98%) |
Feb 12, 2013 | 44.34 | 44.59 | 44.31 | 44.59 | 14,149,410 | +0.23(+0.52%) |
Feb 11, 2013 | 44.24 | 44.40 | 44.15 | 44.36 | 12,795,333 | +0.09(+0.20%) |
Feb 08, 2013 | 44.20 | 44.30 | 44.10 | 44.27 | 12,600,049 | -0.03(-0.06%) |
Feb 07, 2013 | 44.23 | 44.42 | 43.90 | 44.30 | 4,849,533 | -0.04(-0.10%) |
Feb 06, 2013 | 44.11 | 44.35 | 43.92 | 44.34 | 4,118,858 | +0.49(+1.11%) |
Feb 04, 2013 | 44.05 | 44.24 | 43.80 | 43.86 | 4,213,806 | -0.31(-0.71%) |
Feb 01, 2013 | 44.25 | 44.54 | 44.14 | 44.17 | 5,754,031 | +0.06(+0.15%) |
Jan 31, 2013 | 43.87 | 44.22 | 43.69 | 44.11 | 5,156,139 | +0.19(+0.44%) |
Jan 30, 2013 | 43.85 | 44.06 | 43.60 | 43.91 | 4,855,367 | +0.30(+0.68%) |
Jan 29, 2013 | 43.45 | 43.73 | 43.35 | 43.62 | 3,501,590 | +0.22(+0.52%) |
Jan 28, 2013 | 43.66 | 43.69 | 43.31 | 43.39 | 4,317,008 | -0.19(-0.43%) |
Jan 25, 2013 | 43.63 | 43.64 | 43.20 | 43.58 | 3,587,243 | +0.08(+0.18%) |
Jan 24, 2013 | 43.30 | 43.68 | 43.16 | 43.50 | 5,197,573 | +0.25(+0.58%) |
Jan 23, 2013 | 43.10 | 43.29 | 42.86 | 43.25 | 3,641,212 | +0.06(+0.15%) |
Jan 22, 2013 | 42.75 | 43.19 | 42.69 | 43.19 | 4,027,115 | +0.32(+0.75%) |
Jan 18, 2013 | 42.46 | 42.87 | 42.31 | 42.87 | 4,997,715 | +0.51(+1.20%) |
Jan 17, 2013 | 42.35 | 42.60 | 42.19 | 42.36 | 3,816,945 | +0.19(+0.44%) |
Jan 16, 2013 | 42.26 | 42.34 | 42.03 | 42.17 | 3,633,842 | -0.21(-0.48%) |
Jan 15, 2013 | 41.96 | 42.41 | 41.78 | 42.38 | 4,893,076 | +0.42(+1.01%) |
Jan 14, 2013 | 42.15 | 42.15 | 41.87 | 41.96 | 3,925,312 | -0.19(-0.46%) |
Jan 11, 2013 | 41.95 | 42.21 | 41.87 | 42.15 | 3,487,451 | +0.21(+0.49%) |
Jan 10, 2013 | 41.74 | 41.95 | 41.61 | 41.94 | 4,354,605 | +0.23(+0.55%) |
Jan 09, 2013 | 41.64 | 41.72 | 41.43 | 41.71 | 3,901,515 | +0.07(+0.17%) |
Jan 08, 2013 | 41.52 | 41.79 | 41.38 | 41.64 | 3,784,883 | +0.10(+0.23%) |
Jan 07, 2013 | 41.57 | 41.64 | 41.35 | 41.55 | 4,020,673 | -0.20(-0.48%) |
Jan 04, 2013 | 41.64 | 41.81 | 41.57 | 41.74 | 2,726,534 | +0.12(+0.29%) |
Jan 03, 2013 | 41.57 | 41.83 | 41.38 | 41.62 | 3,625,937 | -0.09(-0.22%) |