Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 50.03 | 50.20 | 49.39 | 49.49 | 5,507,373 | -0.43(-0.87%) |
Mar 27, 2013 | 49.52 | 50.50 | 49.52 | 49.93 | 6,349,242 | +0.32(+0.64%) |
Mar 26, 2013 | 49.47 | 49.72 | 49.13 | 49.61 | 4,601,848 | +0.14(+0.29%) |
Mar 25, 2013 | 49.70 | 49.81 | 49.29 | 49.46 | 5,891,999 | -0.01(-0.01%) |
Mar 22, 2013 | 49.34 | 49.71 | 49.20 | 49.47 | 4,380,178 | +0.27(+0.54%) |
Mar 21, 2013 | 49.25 | 49.36 | 48.75 | 49.20 | 6,624,078 | -0.34(-0.69%) |
Mar 20, 2013 | 48.42 | 49.80 | 48.37 | 49.54 | 10,961,221 | +1.49(+3.10%) |
Mar 19, 2013 | 48.45 | 48.58 | 47.69 | 48.05 | 5,619,192 | -0.22(-0.45%) |
Mar 18, 2013 | 48.10 | 48.49 | 47.94 | 48.27 | 4,942,248 | -0.03(-0.06%) |
Mar 15, 2013 | 48.48 | 48.65 | 48.10 | 48.30 | 8,239,610 | -0.39(-0.80%) |
Mar 14, 2013 | 48.81 | 48.81 | 48.35 | 48.69 | 4,564,367 | -0.07(-0.13%) |
Mar 13, 2013 | 48.29 | 48.79 | 48.16 | 48.76 | 5,028,884 | +0.23(+0.48%) |
Mar 12, 2013 | 48.57 | 48.85 | 48.42 | 48.52 | 5,726,875 | -0.17(-0.34%) |
Mar 11, 2013 | 47.97 | 48.71 | 47.64 | 48.69 | 6,895,785 | +0.72(+1.49%) |
Mar 08, 2013 | 47.80 | 48.06 | 47.51 | 47.97 | 5,294,042 | +0.36(+0.76%) |
Mar 07, 2013 | 47.88 | 47.90 | 47.48 | 47.61 | 5,557,308 | -0.20(-0.41%) |
Mar 06, 2013 | 48.24 | 48.37 | 47.75 | 47.81 | 5,949,603 | -0.40(-0.84%) |
Mar 05, 2013 | 48.08 | 48.32 | 47.60 | 48.21 | 8,198,133 | +0.17(+0.36%) |
Mar 04, 2013 | 46.91 | 48.39 | 46.74 | 48.04 | 17,099,632 | +1.67(+3.60%) |
Mar 01, 2013 | 45.71 | 46.56 | 45.71 | 46.37 | 9,039,593 | +0.85(+1.86%) |
Feb 28, 2013 | 45.36 | 46.34 | 45.16 | 45.52 | 11,711,666 | -0.12(-0.25%) |
Feb 27, 2013 | 45.05 | 46.09 | 44.60 | 45.64 | 18,843,090 | -0.67(-1.45%) |
Feb 26, 2013 | 45.62 | 46.49 | 45.59 | 46.31 | 11,197,840 | +0.84(+1.84%) |
Feb 25, 2013 | 46.01 | 46.13 | 45.47 | 45.47 | 8,543,374 | -0.51(-1.12%) |
Feb 22, 2013 | 45.90 | 46.20 | 45.54 | 45.99 | 7,391,023 | +0.14(+0.32%) |
Feb 21, 2013 | 45.32 | 46.19 | 45.20 | 45.84 | 9,987,947 | +0.54(+1.20%) |
Feb 20, 2013 | 44.81 | 45.70 | 44.55 | 45.30 | 9,074,801 | +0.56(+1.26%) |
Feb 19, 2013 | 44.68 | 44.87 | 44.42 | 44.73 | 9,518,441 | +0.12(+0.26%) |
Feb 15, 2013 | 45.15 | 45.26 | 43.92 | 44.62 | 20,212,338 | -0.74(-1.63%) |
Feb 14, 2013 | 45.07 | 45.53 | 44.99 | 45.36 | 7,445,012 | +0.29(+0.64%) |
Feb 13, 2013 | 45.29 | 45.49 | 44.88 | 45.07 | 6,686,405 | -0.03(-0.06%) |
Feb 12, 2013 | 44.99 | 45.18 | 44.82 | 45.10 | 4,700,635 | +0.04(+0.10%) |
Feb 11, 2013 | 44.92 | 45.05 | 44.47 | 45.05 | 4,891,831 | +0.13(+0.29%) |
Feb 08, 2013 | 44.70 | 45.30 | 44.70 | 44.93 | 5,753,833 | +0.14(+0.30%) |
Feb 07, 2013 | 45.00 | 45.20 | 44.57 | 44.79 | 8,391,480 | -0.28(-0.62%) |
Feb 06, 2013 | 44.67 | 45.18 | 44.50 | 45.07 | 8,429,262 | +1.32(+3.02%) |
Feb 04, 2013 | 43.85 | 43.93 | 43.37 | 43.75 | 5,682,284 | -0.22(-0.49%) |
Feb 01, 2013 | 43.81 | 44.26 | 43.72 | 43.96 | 6,548,912 | +0.53(+1.22%) |
Jan 31, 2013 | 43.73 | 43.98 | 43.43 | 43.43 | 7,392,745 | -0.41(-0.93%) |
Jan 30, 2013 | 44.16 | 44.23 | 43.76 | 43.84 | 5,070,285 | -0.26(-0.59%) |
Jan 29, 2013 | 43.98 | 44.37 | 43.83 | 44.10 | 5,140,428 | +0.15(+0.34%) |
Jan 28, 2013 | 44.27 | 44.32 | 43.68 | 43.95 | 5,406,630 | -0.29(-0.67%) |
Jan 25, 2013 | 44.57 | 44.66 | 44.11 | 44.24 | 6,331,733 | -0.23(-0.52%) |
Jan 24, 2013 | 44.07 | 44.67 | 44.02 | 44.47 | 6,737,852 | +0.59(+1.34%) |
Jan 23, 2013 | 44.07 | 44.27 | 43.70 | 43.88 | 5,002,722 | -0.32(-0.73%) |
Jan 22, 2013 | 44.24 | 44.34 | 44.06 | 44.21 | 3,440,197 | -0.03(-0.07%) |
Jan 18, 2013 | 44.21 | 44.35 | 44.07 | 44.24 | 5,112,179 | +0.05(+0.11%) |
Jan 17, 2013 | 44.21 | 44.42 | 44.03 | 44.19 | 5,004,781 | +0.10(+0.23%) |
Jan 16, 2013 | 43.83 | 44.24 | 43.77 | 44.08 | 5,831,642 | +0.17(+0.38%) |
Jan 15, 2013 | 43.43 | 44.21 | 43.25 | 43.92 | 6,526,698 | +0.50(+1.16%) |
Jan 14, 2013 | 43.13 | 43.49 | 42.93 | 43.42 | 6,182,540 | +0.23(+0.53%) |
Jan 11, 2013 | 43.26 | 43.52 | 43.13 | 43.19 | 6,234,085 | -0.17(-0.40%) |
Jan 10, 2013 | 43.41 | 43.47 | 43.06 | 43.36 | 6,603,620 | +0.09(+0.22%) |
Jan 09, 2013 | 43.66 | 43.69 | 43.24 | 43.26 | 6,163,876 | -0.33(-0.76%) |
Jan 08, 2013 | 43.93 | 43.94 | 43.34 | 43.60 | 6,859,726 | -0.47(-1.08%) |
Jan 07, 2013 | 43.51 | 44.17 | 43.40 | 44.07 | 6,810,782 | +0.52(+1.19%) |
Jan 04, 2013 | 43.65 | 43.70 | 43.06 | 43.55 | 7,301,490 | +0.30(+0.70%) |
Jan 03, 2013 | 43.53 | 43.70 | 42.74 | 43.25 | 14,836,653 | +0.96(+2.28%) |