Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.25 | 44.45 | 44.17 | 44.41 | 3,276,152 | +0.11(+0.24%) |
Mar 27, 2013 | 44.17 | 44.62 | 44.10 | 44.30 | 3,131,962 | -0.19(-0.44%) |
Mar 26, 2013 | 44.37 | 44.87 | 44.32 | 44.50 | 6,023,090 | +0.38(+0.86%) |
Mar 25, 2013 | 43.97 | 44.22 | 43.56 | 44.12 | 5,617,601 | +0.40(+0.91%) |
Mar 22, 2013 | 43.39 | 43.77 | 43.30 | 43.72 | 3,008,941 | +0.32(+0.73%) |
Mar 21, 2013 | 43.22 | 43.70 | 43.22 | 43.41 | 4,074,875 | -0.16(-0.37%) |
Mar 20, 2013 | 43.62 | 43.72 | 43.27 | 43.57 | 6,117,312 | +0.22(+0.50%) |
Mar 19, 2013 | 44.40 | 44.40 | 42.97 | 43.35 | 7,526,716 | -0.82(-1.87%) |
Mar 18, 2013 | 44.07 | 44.43 | 43.84 | 44.18 | 3,985,448 | -0.43(-0.96%) |
Mar 15, 2013 | 44.18 | 44.66 | 43.94 | 44.60 | 10,716,883 | +0.55(+1.25%) |
Mar 14, 2013 | 44.30 | 44.48 | 43.82 | 44.05 | 4,622,152 | -0.10(-0.22%) |
Mar 13, 2013 | 44.14 | 44.55 | 44.07 | 44.15 | 3,855,128 | +0.02(+0.05%) |
Mar 12, 2013 | 44.45 | 44.64 | 43.99 | 44.13 | 6,585,826 | -0.31(-0.69%) |
Mar 11, 2013 | 43.85 | 44.47 | 43.51 | 44.43 | 4,929,525 | +0.63(+1.44%) |
Mar 08, 2013 | 44.29 | 44.32 | 43.31 | 43.80 | 5,179,180 | -0.18(-0.40%) |
Mar 07, 2013 | 43.93 | 44.22 | 43.67 | 43.98 | 6,015,076 | +0.09(+0.20%) |
Mar 06, 2013 | 43.88 | 44.12 | 43.60 | 43.89 | 7,770,412 | +0.29(+0.67%) |
Mar 05, 2013 | 43.33 | 44.33 | 43.18 | 43.60 | 13,368,811 | +0.67(+1.56%) |
Mar 04, 2013 | 41.82 | 43.02 | 41.81 | 42.93 | 11,682,350 | +1.01(+2.41%) |
Mar 01, 2013 | 40.58 | 41.98 | 40.58 | 41.92 | 14,079,839 | +0.68(+1.65%) |
Feb 28, 2013 | 41.02 | 41.73 | 41.01 | 41.24 | 8,010,725 | -0.45(-1.09%) |
Feb 27, 2013 | 41.49 | 41.81 | 41.15 | 41.69 | 8,144,043 | +0.10(+0.23%) |
Feb 26, 2013 | 41.44 | 41.71 | 40.97 | 41.60 | 7,616,281 | +0.54(+1.32%) |
Feb 25, 2013 | 42.39 | 42.49 | 41.06 | 41.06 | 7,890,622 | -1.20(-2.83%) |
Feb 22, 2013 | 42.52 | 42.56 | 41.96 | 42.25 | 7,048,430 | +0.06(+0.13%) |
Feb 21, 2013 | 42.14 | 42.36 | 41.89 | 42.20 | 7,797,634 | -0.05(-0.11%) |
Feb 20, 2013 | 42.23 | 42.83 | 41.94 | 42.24 | 14,979,145 | -0.69(-1.60%) |
Feb 19, 2013 | 43.63 | 43.64 | 42.82 | 42.93 | 12,283,203 | -0.74(-1.68%) |
Feb 15, 2013 | 45.33 | 45.33 | 43.38 | 43.67 | 12,104,438 | -1.26(-2.81%) |
Feb 14, 2013 | 44.42 | 44.95 | 44.24 | 44.93 | 8,202,835 | +0.42(+0.94%) |
Feb 13, 2013 | 45.10 | 45.34 | 44.49 | 44.51 | 9,139,952 | -0.57(-1.27%) |
Feb 12, 2013 | 45.60 | 45.68 | 44.72 | 45.08 | 10,466,842 | -0.62(-1.36%) |
Feb 11, 2013 | 46.08 | 46.13 | 45.52 | 45.70 | 4,783,468 | -0.58(-1.26%) |
Feb 08, 2013 | 46.37 | 46.52 | 45.98 | 46.28 | 4,619,138 | +0.06(+0.14%) |
Feb 07, 2013 | 46.67 | 46.75 | 45.90 | 46.22 | 6,223,762 | -0.19(-0.40%) |
Feb 06, 2013 | 45.86 | 46.76 | 45.79 | 46.41 | 5,781,100 | +0.87(+1.92%) |
Feb 04, 2013 | 45.31 | 45.76 | 45.23 | 45.53 | 4,974,463 | -0.09(-0.19%) |
Feb 01, 2013 | 45.85 | 46.07 | 45.48 | 45.62 | 7,839,339 | +0.15(+0.32%) |
Jan 31, 2013 | 45.55 | 45.82 | 45.36 | 45.48 | 5,732,442 | -0.19(-0.42%) |
Jan 30, 2013 | 44.78 | 45.80 | 44.77 | 45.67 | 6,941,842 | +0.76(+1.69%) |
Jan 29, 2013 | 44.95 | 45.23 | 44.52 | 44.91 | 8,384,235 | -0.31(-0.68%) |
Jan 28, 2013 | 45.69 | 45.70 | 45.14 | 45.22 | 6,955,479 | -0.26(-0.57%) |
Jan 25, 2013 | 46.01 | 46.29 | 45.23 | 45.48 | 8,243,330 | -0.44(-0.95%) |
Jan 24, 2013 | 45.41 | 45.97 | 45.38 | 45.91 | 6,797,709 | +0.50(+1.10%) |
Jan 23, 2013 | 45.48 | 45.83 | 45.28 | 45.41 | 5,962,891 | +0.06(+0.14%) |
Jan 22, 2013 | 45.91 | 45.95 | 45.28 | 45.35 | 10,879,217 | -0.67(-1.46%) |
Jan 18, 2013 | 45.70 | 46.43 | 45.39 | 46.02 | 33,607,292 | -3.71(-7.47%) |
Jan 17, 2013 | 49.97 | 50.18 | 49.45 | 49.73 | 7,432,198 | -0.13(-0.26%) |
Jan 16, 2013 | 49.59 | 49.89 | 49.30 | 49.86 | 5,025,885 | +0.04(+0.08%) |
Jan 15, 2013 | 49.33 | 49.94 | 49.33 | 49.82 | 3,444,308 | +0.34(+0.69%) |
Jan 14, 2013 | 50.69 | 50.79 | 49.16 | 49.48 | 6,074,003 | -0.57(-1.15%) |
Jan 11, 2013 | 50.46 | 50.70 | 49.93 | 50.06 | 4,182,601 | -0.71(-1.40%) |
Jan 10, 2013 | 50.65 | 50.77 | 50.17 | 50.77 | 5,658,762 | +0.45(+0.90%) |
Jan 09, 2013 | 50.36 | 50.60 | 50.21 | 50.31 | 3,585,318 | +0.12(+0.24%) |
Jan 08, 2013 | 50.46 | 50.56 | 49.72 | 50.19 | 4,739,007 | -0.58(-1.15%) |
Jan 07, 2013 | 49.90 | 50.81 | 49.74 | 50.77 | 7,942,614 | +0.74(+1.48%) |
Jan 04, 2013 | 49.08 | 50.03 | 48.96 | 50.03 | 5,292,661 | +1.14(+2.33%) |
Jan 03, 2013 | 49.17 | 49.51 | 48.74 | 48.89 | 7,096,343 | -0.55(-1.11%) |