Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 50.02 | 50.19 | 49.38 | 49.48 | 5,508,343 | -0.43(-0.87%) |
Mar 27, 2013 | 49.51 | 50.49 | 49.51 | 49.92 | 6,350,359 | +0.32(+0.64%) |
Mar 26, 2013 | 49.46 | 49.72 | 49.12 | 49.60 | 4,602,658 | +0.14(+0.29%) |
Mar 25, 2013 | 49.69 | 49.80 | 49.28 | 49.45 | 5,893,037 | -0.01(-0.01%) |
Mar 22, 2013 | 49.33 | 49.70 | 49.19 | 49.46 | 4,380,949 | +0.27(+0.54%) |
Mar 21, 2013 | 49.25 | 49.35 | 48.74 | 49.19 | 6,625,244 | -0.34(-0.69%) |
Mar 20, 2013 | 48.41 | 49.79 | 48.36 | 49.53 | 10,963,151 | +1.49(+3.10%) |
Mar 19, 2013 | 48.44 | 48.57 | 47.68 | 48.05 | 5,620,181 | -0.22(-0.45%) |
Mar 18, 2013 | 48.09 | 48.48 | 47.93 | 48.26 | 4,943,118 | -0.03(-0.06%) |
Mar 15, 2013 | 48.47 | 48.65 | 48.09 | 48.29 | 8,241,060 | -0.39(-0.80%) |
Mar 14, 2013 | 48.80 | 48.80 | 48.34 | 48.68 | 4,565,170 | -0.06(-0.13%) |
Mar 13, 2013 | 48.28 | 48.78 | 48.15 | 48.75 | 5,029,769 | +0.23(+0.48%) |
Mar 12, 2013 | 48.57 | 48.84 | 48.41 | 48.52 | 5,727,883 | -0.17(-0.34%) |
Mar 11, 2013 | 47.97 | 48.70 | 47.63 | 48.68 | 6,896,999 | +0.72(+1.49%) |
Mar 08, 2013 | 47.79 | 48.05 | 47.50 | 47.97 | 5,294,974 | +0.36(+0.76%) |
Mar 07, 2013 | 47.87 | 47.89 | 47.47 | 47.60 | 5,558,286 | -0.20(-0.41%) |
Mar 06, 2013 | 48.23 | 48.36 | 47.74 | 47.80 | 5,950,650 | -0.40(-0.84%) |
Mar 05, 2013 | 48.07 | 48.32 | 47.59 | 48.20 | 8,199,576 | +0.17(+0.36%) |
Mar 04, 2013 | 46.90 | 48.38 | 46.74 | 48.03 | 17,102,642 | +1.67(+3.60%) |
Mar 01, 2013 | 45.70 | 46.55 | 45.70 | 46.36 | 9,041,184 | +0.85(+1.86%) |
Feb 28, 2013 | 45.35 | 46.33 | 45.15 | 45.52 | 11,713,728 | -0.12(-0.25%) |
Feb 27, 2013 | 45.05 | 46.09 | 44.59 | 45.63 | 18,846,408 | -0.67(-1.45%) |
Feb 26, 2013 | 45.62 | 46.48 | 45.58 | 46.30 | 11,199,811 | +0.84(+1.84%) |
Feb 25, 2013 | 46.00 | 46.12 | 45.46 | 45.46 | 8,544,878 | -0.51(-1.12%) |
Feb 22, 2013 | 45.89 | 46.19 | 45.53 | 45.98 | 7,392,324 | +0.14(+0.32%) |
Feb 21, 2013 | 45.31 | 46.18 | 45.20 | 45.83 | 9,989,705 | +0.54(+1.20%) |
Feb 20, 2013 | 44.81 | 45.70 | 44.55 | 45.29 | 9,076,399 | +0.56(+1.26%) |
Feb 19, 2013 | 44.67 | 44.86 | 44.42 | 44.73 | 9,520,117 | +0.12(+0.26%) |
Feb 15, 2013 | 45.15 | 45.25 | 43.91 | 44.61 | 20,215,896 | -0.74(-1.63%) |
Feb 14, 2013 | 45.06 | 45.52 | 44.98 | 45.35 | 7,446,322 | +0.29(+0.64%) |
Feb 13, 2013 | 45.28 | 45.49 | 44.87 | 45.06 | 6,687,582 | -0.03(-0.06%) |
Feb 12, 2013 | 44.98 | 45.17 | 44.81 | 45.09 | 4,701,463 | +0.04(+0.10%) |
Feb 11, 2013 | 44.91 | 45.05 | 44.46 | 45.05 | 4,892,692 | +0.13(+0.29%) |
Feb 08, 2013 | 44.69 | 45.29 | 44.69 | 44.92 | 5,754,846 | +0.14(+0.30%) |
Feb 07, 2013 | 45.00 | 45.19 | 44.56 | 44.78 | 8,392,958 | -0.28(-0.62%) |
Feb 06, 2013 | 44.67 | 45.18 | 44.49 | 45.06 | 8,430,746 | +1.32(+3.02%) |
Feb 04, 2013 | 43.85 | 43.92 | 43.36 | 43.74 | 5,683,284 | -0.22(-0.49%) |
Feb 01, 2013 | 43.80 | 44.25 | 43.72 | 43.95 | 6,550,065 | +0.53(+1.23%) |
Jan 31, 2013 | 43.72 | 43.98 | 43.42 | 43.42 | 7,394,046 | -0.41(-0.93%) |
Jan 30, 2013 | 44.15 | 44.22 | 43.75 | 43.83 | 5,071,177 | -0.26(-0.59%) |
Jan 29, 2013 | 43.98 | 44.36 | 43.82 | 44.09 | 5,141,333 | +0.15(+0.34%) |
Jan 28, 2013 | 44.26 | 44.31 | 43.67 | 43.94 | 5,407,582 | -0.29(-0.67%) |
Jan 25, 2013 | 44.57 | 44.65 | 44.10 | 44.23 | 6,332,847 | -0.23(-0.52%) |
Jan 24, 2013 | 44.06 | 44.66 | 44.01 | 44.46 | 6,739,038 | +0.59(+1.34%) |
Jan 23, 2013 | 44.06 | 44.26 | 43.70 | 43.88 | 5,003,603 | -0.32(-0.73%) |
Jan 22, 2013 | 44.23 | 44.34 | 44.05 | 44.20 | 3,440,803 | -0.03(-0.07%) |
Jan 18, 2013 | 44.20 | 44.34 | 44.06 | 44.23 | 5,113,079 | +0.05(+0.11%) |
Jan 17, 2013 | 44.21 | 44.41 | 44.02 | 44.18 | 5,005,662 | +0.10(+0.23%) |
Jan 16, 2013 | 43.83 | 44.23 | 43.76 | 44.08 | 5,832,669 | +0.17(+0.38%) |
Jan 15, 2013 | 43.42 | 44.21 | 43.24 | 43.91 | 6,527,847 | +0.50(+1.16%) |
Jan 14, 2013 | 43.12 | 43.49 | 42.93 | 43.41 | 6,183,628 | +0.23(+0.53%) |
Jan 11, 2013 | 43.25 | 43.51 | 43.12 | 43.18 | 6,235,183 | -0.17(-0.40%) |
Jan 10, 2013 | 43.40 | 43.47 | 43.05 | 43.35 | 6,604,783 | +0.09(+0.22%) |
Jan 09, 2013 | 43.65 | 43.68 | 43.23 | 43.26 | 6,164,961 | -0.33(-0.76%) |
Jan 08, 2013 | 43.92 | 43.93 | 43.34 | 43.59 | 6,860,934 | -0.47(-1.08%) |
Jan 07, 2013 | 43.50 | 44.16 | 43.39 | 44.06 | 6,811,981 | +0.52(+1.19%) |
Jan 04, 2013 | 43.65 | 43.70 | 43.06 | 43.54 | 7,302,775 | +0.30(+0.70%) |
Jan 03, 2013 | 43.52 | 43.69 | 42.74 | 43.24 | 14,839,265 | +0.96(+2.28%) |