Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 50.45 | 50.78 | 50.31 | 50.70 | 7,141,348 | +0.29(+0.58%) |
Mar 27, 2013 | 49.87 | 50.67 | 49.70 | 50.41 | 6,919,925 | +0.24(+0.48%) |
Mar 26, 2013 | 49.00 | 50.33 | 48.93 | 50.17 | 9,717,785 | +1.45(+2.98%) |
Mar 25, 2013 | 48.75 | 49.09 | 48.61 | 48.72 | 5,784,388 | +0.23(+0.48%) |
Mar 22, 2013 | 48.33 | 48.61 | 48.30 | 48.49 | 5,437,499 | +0.33(+0.68%) |
Mar 21, 2013 | 48.39 | 48.51 | 48.09 | 48.16 | 5,874,379 | -0.43(-0.89%) |
Mar 20, 2013 | 48.35 | 48.60 | 48.19 | 48.59 | 4,857,147 | +0.66(+1.37%) |
Mar 19, 2013 | 48.37 | 48.52 | 47.61 | 47.94 | 6,732,376 | -0.32(-0.66%) |
Mar 18, 2013 | 48.28 | 48.69 | 48.23 | 48.26 | 6,006,206 | -0.41(-0.84%) |
Mar 15, 2013 | 49.28 | 49.55 | 48.56 | 48.66 | 12,388,588 | -0.73(-1.48%) |
Mar 14, 2013 | 49.52 | 49.78 | 49.35 | 49.40 | 5,941,221 | -0.03(-0.06%) |
Mar 13, 2013 | 48.94 | 49.51 | 48.83 | 49.42 | 5,032,027 | +0.40(+0.83%) |
Mar 12, 2013 | 49.65 | 49.75 | 48.93 | 49.02 | 5,131,880 | -0.72(-1.46%) |
Mar 11, 2013 | 49.62 | 49.89 | 49.51 | 49.74 | 4,365,986 | +0.16(+0.31%) |
Mar 08, 2013 | 49.66 | 49.69 | 49.14 | 49.59 | 5,411,970 | +0.24(+0.49%) |
Mar 07, 2013 | 49.45 | 49.66 | 49.26 | 49.35 | 7,134,101 | -0.09(-0.17%) |
Mar 06, 2013 | 49.24 | 49.78 | 49.04 | 49.43 | 5,527,404 | +0.05(+0.09%) |
Mar 05, 2013 | 48.96 | 49.73 | 48.90 | 49.39 | 6,291,291 | +0.53(+1.09%) |
Mar 04, 2013 | 48.35 | 48.95 | 48.33 | 48.86 | 3,720,842 | +0.29(+0.60%) |
Mar 01, 2013 | 48.25 | 48.68 | 48.09 | 48.56 | 4,420,139 | +0.04(+0.09%) |
Feb 28, 2013 | 48.36 | 48.85 | 48.27 | 48.52 | 6,563,302 | +0.25(+0.51%) |
Feb 27, 2013 | 47.88 | 48.36 | 47.60 | 48.27 | 7,464,235 | +0.51(+1.08%) |
Feb 26, 2013 | 48.12 | 48.33 | 47.54 | 47.76 | 8,491,734 | -1.32(-2.70%) |
Feb 22, 2013 | 49.00 | 49.14 | 48.47 | 49.08 | 7,039,521 | +0.40(+0.82%) |
Feb 21, 2013 | 48.16 | 48.81 | 47.84 | 48.68 | 7,261,339 | +0.63(+1.30%) |
Feb 20, 2013 | 48.91 | 49.12 | 48.06 | 48.06 | 5,737,792 | -0.93(-1.90%) |
Feb 19, 2013 | 49.19 | 49.33 | 48.81 | 48.99 | 4,519,596 | -0.03(-0.05%) |
Feb 15, 2013 | 48.38 | 49.19 | 48.38 | 49.02 | 7,504,364 | +0.09(+0.19%) |
Feb 14, 2013 | 48.36 | 49.03 | 48.36 | 48.93 | 7,102,735 | +0.28(+0.57%) |
Feb 13, 2013 | 48.84 | 48.90 | 48.37 | 48.65 | 4,370,501 | -0.04(-0.08%) |
Feb 12, 2013 | 48.80 | 48.92 | 48.58 | 48.69 | 3,605,226 | -0.11(-0.23%) |
Feb 11, 2013 | 49.25 | 49.30 | 48.65 | 48.80 | 5,992,833 | -0.34(-0.69%) |
Feb 08, 2013 | 48.58 | 49.14 | 48.56 | 49.14 | 5,564,918 | +0.46(+0.95%) |
Feb 07, 2013 | 48.90 | 49.03 | 48.37 | 48.68 | 6,955,230 | -0.37(-0.76%) |
Feb 06, 2013 | 48.74 | 49.09 | 48.55 | 49.06 | 6,419,927 | +0.87(+1.81%) |
Feb 04, 2013 | 48.38 | 48.54 | 47.98 | 48.18 | 6,564,935 | -0.42(-0.87%) |
Feb 01, 2013 | 48.80 | 48.96 | 48.13 | 48.60 | 10,617,085 | +0.03(+0.06%) |
Jan 31, 2013 | 49.85 | 50.16 | 48.07 | 48.57 | 21,784,436 | +0.22(+0.47%) |
Jan 30, 2013 | 48.41 | 48.87 | 48.15 | 48.35 | 12,382,045 | -0.23(-0.48%) |
Jan 29, 2013 | 48.17 | 48.79 | 48.17 | 48.58 | 9,428,047 | +0.41(+0.85%) |
Jan 28, 2013 | 48.81 | 48.81 | 48.11 | 48.17 | 8,539,526 | -0.50(-1.02%) |
Jan 25, 2013 | 48.99 | 48.99 | 48.46 | 48.67 | 7,637,963 | -0.27(-0.54%) |
Jan 24, 2013 | 48.53 | 49.26 | 48.51 | 48.93 | 6,263,233 | +0.44(+0.91%) |
Jan 23, 2013 | 48.69 | 48.95 | 48.27 | 48.49 | 5,325,714 | -0.21(-0.42%) |
Jan 22, 2013 | 49.17 | 49.17 | 48.22 | 48.70 | 7,957,477 | -0.12(-0.24%) |
Jan 18, 2013 | 48.68 | 48.86 | 48.11 | 48.82 | 11,495,083 | -0.22(-0.45%) |
Jan 17, 2013 | 49.16 | 49.35 | 48.84 | 49.04 | 5,603,062 | +0.19(+0.40%) |
Jan 16, 2013 | 48.39 | 48.96 | 48.26 | 48.84 | 6,605,768 | -0.14(-0.29%) |
Jan 15, 2013 | 48.93 | 49.04 | 48.65 | 48.99 | 6,251,290 | -0.07(-0.14%) |
Jan 14, 2013 | 49.62 | 49.66 | 48.84 | 49.05 | 10,576,700 | -0.48(-0.98%) |
Jan 11, 2013 | 49.43 | 49.64 | 49.24 | 49.54 | 6,855,153 | +0.10(+0.20%) |
Jan 10, 2013 | 49.89 | 49.89 | 49.13 | 49.44 | 13,407,965 | -0.44(-0.89%) |
Jan 09, 2013 | 49.21 | 49.88 | 48.97 | 49.88 | 12,231,200 | +1.37(+2.81%) |
Jan 08, 2013 | 48.73 | 48.82 | 48.25 | 48.52 | 7,453,477 | -0.16(-0.33%) |
Jan 07, 2013 | 48.07 | 48.85 | 47.94 | 48.68 | 12,162,213 | +0.80(+1.68%) |
Jan 04, 2013 | 47.89 | 47.99 | 47.50 | 47.88 | 12,269,467 | -0.00(-0.00%) |
Jan 03, 2013 | 47.83 | 48.29 | 47.61 | 47.88 | 10,088,202 | +0.07(+0.14%) |