Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.39 | 45.77 | 45.34 | 45.64 | 36,968,936 | -0.33(-0.73%) |
Mar 27, 2013 | 45.92 | 46.53 | 45.66 | 45.98 | 8,485,377 | -1.15(-2.43%) |
Mar 26, 2013 | 46.23 | 47.20 | 46.18 | 47.12 | 4,554,906 | +1.03(+2.23%) |
Mar 25, 2013 | 47.40 | 47.75 | 44.98 | 46.10 | 11,683,172 | +0.91(+2.02%) |
Mar 22, 2013 | 45.20 | 45.57 | 44.90 | 45.18 | 7,096,300 | +0.23(+0.52%) |
Mar 21, 2013 | 44.59 | 45.04 | 44.15 | 44.95 | 3,590,239 | +0.02(+0.04%) |
Mar 20, 2013 | 43.55 | 45.16 | 43.45 | 44.93 | 6,590,490 | +1.82(+4.23%) |
Mar 19, 2013 | 43.42 | 43.51 | 42.83 | 43.11 | 5,850,226 | -0.31(-0.71%) |
Mar 18, 2013 | 43.08 | 43.66 | 42.98 | 43.42 | 2,028,568 | -0.06(-0.15%) |
Mar 15, 2013 | 43.89 | 43.97 | 43.13 | 43.48 | 3,403,079 | -0.53(-1.21%) |
Mar 14, 2013 | 43.33 | 44.07 | 43.18 | 44.01 | 3,513,400 | +0.67(+1.54%) |
Mar 13, 2013 | 43.05 | 43.41 | 42.89 | 43.34 | 2,593,908 | +0.24(+0.57%) |
Mar 12, 2013 | 42.87 | 43.29 | 42.86 | 43.10 | 3,007,828 | +0.25(+0.59%) |
Mar 11, 2013 | 43.13 | 43.41 | 42.82 | 42.85 | 3,040,444 | -0.28(-0.65%) |
Mar 08, 2013 | 43.06 | 43.29 | 42.77 | 43.13 | 2,814,687 | +0.30(+0.70%) |
Mar 07, 2013 | 43.18 | 43.63 | 42.78 | 42.83 | 3,859,301 | -0.67(-1.54%) |
Mar 06, 2013 | 44.30 | 44.40 | 43.45 | 43.50 | 3,483,233 | -0.65(-1.47%) |
Mar 05, 2013 | 43.99 | 44.21 | 43.61 | 44.15 | 3,185,792 | +0.24(+0.55%) |
Mar 04, 2013 | 42.96 | 43.96 | 42.92 | 43.90 | 5,987,159 | +0.97(+2.27%) |
Mar 01, 2013 | 41.75 | 42.95 | 41.37 | 42.93 | 4,581,663 | +1.11(+2.65%) |
Feb 28, 2013 | 41.86 | 42.13 | 41.58 | 41.82 | 5,563,119 | -0.20(-0.47%) |
Feb 27, 2013 | 41.76 | 42.87 | 41.70 | 42.02 | 6,753,574 | +1.45(+3.58%) |
Feb 26, 2013 | 41.15 | 41.19 | 40.24 | 40.56 | 4,849,628 | -0.97(-2.35%) |
Feb 22, 2013 | 41.14 | 41.71 | 40.84 | 41.54 | 4,090,709 | +0.47(+1.14%) |
Feb 21, 2013 | 39.35 | 41.59 | 39.33 | 41.07 | 7,671,088 | +1.54(+3.90%) |
Feb 20, 2013 | 39.62 | 40.04 | 39.29 | 39.53 | 4,930,185 | -0.14(-0.36%) |
Feb 19, 2013 | 39.81 | 40.25 | 39.12 | 39.67 | 7,298,766 | -0.37(-0.92%) |
Feb 15, 2013 | 40.72 | 42.09 | 39.62 | 40.04 | 15,535,789 | -0.60(-1.47%) |
Feb 14, 2013 | 40.06 | 41.12 | 40.00 | 40.64 | 6,302,236 | +0.58(+1.44%) |
Feb 13, 2013 | 40.73 | 40.83 | 39.49 | 40.06 | 8,731,813 | -0.59(-1.44%) |
Feb 12, 2013 | 41.28 | 41.30 | 40.61 | 40.65 | 3,551,072 | -0.64(-1.55%) |
Feb 11, 2013 | 41.38 | 41.45 | 41.05 | 41.29 | 2,464,058 | -0.23(-0.54%) |
Feb 08, 2013 | 41.05 | 41.65 | 40.99 | 41.51 | 1,996,458 | +0.54(+1.32%) |
Feb 07, 2013 | 41.64 | 41.95 | 40.81 | 40.97 | 5,391,096 | -0.59(-1.41%) |
Feb 06, 2013 | 41.13 | 41.66 | 40.91 | 41.56 | 4,994,204 | +0.48(+1.16%) |
Feb 04, 2013 | 41.74 | 41.97 | 41.05 | 41.08 | 5,404,256 | -0.69(-1.64%) |
Feb 01, 2013 | 41.93 | 42.05 | 41.65 | 41.76 | 3,791,816 | +0.05(+0.13%) |
Jan 31, 2013 | 42.08 | 42.26 | 41.68 | 41.71 | 3,334,038 | -0.50(-1.18%) |
Jan 30, 2013 | 42.44 | 42.60 | 42.00 | 42.21 | 4,586,409 | -0.35(-0.83%) |
Jan 29, 2013 | 42.31 | 42.63 | 41.87 | 42.56 | 3,145,509 | +0.14(+0.34%) |
Jan 28, 2013 | 42.21 | 42.59 | 42.05 | 42.41 | 4,614,110 | +0.14(+0.34%) |
Jan 25, 2013 | 41.89 | 42.28 | 41.76 | 42.27 | 3,978,402 | +0.42(+1.01%) |
Jan 24, 2013 | 40.75 | 42.26 | 40.70 | 41.85 | 9,301,239 | +1.18(+2.91%) |
Jan 23, 2013 | 40.37 | 40.75 | 40.31 | 40.66 | 2,464,700 | +0.08(+0.20%) |
Jan 22, 2013 | 40.46 | 40.72 | 40.26 | 40.58 | 2,828,597 | +0.29(+0.72%) |
Jan 18, 2013 | 40.37 | 40.59 | 40.18 | 40.29 | 1,958,174 | -0.18(-0.45%) |
Jan 17, 2013 | 40.23 | 40.83 | 40.23 | 40.47 | 4,046,616 | +0.20(+0.49%) |
Jan 16, 2013 | 40.19 | 40.48 | 39.77 | 40.28 | 2,602,117 | -0.01(-0.02%) |
Jan 15, 2013 | 38.80 | 40.33 | 38.61 | 40.28 | 3,925,710 | +1.46(+3.77%) |
Jan 14, 2013 | 39.02 | 39.56 | 38.69 | 38.82 | 4,830,449 | -0.29(-0.74%) |
Jan 11, 2013 | 39.08 | 39.25 | 38.80 | 39.11 | 2,482,339 | -0.04(-0.09%) |
Jan 10, 2013 | 38.80 | 39.15 | 38.52 | 39.15 | 3,264,736 | +0.35(+0.91%) |
Jan 09, 2013 | 38.97 | 39.12 | 38.43 | 38.80 | 5,121,460 | -0.33(-0.85%) |
Jan 08, 2013 | 39.37 | 39.45 | 39.11 | 39.13 | 2,593,003 | -0.32(-0.82%) |
Jan 07, 2013 | 40.10 | 40.12 | 38.66 | 39.45 | 6,496,212 | -0.79(-1.97%) |
Jan 04, 2013 | 38.27 | 40.38 | 38.10 | 40.25 | 9,720,935 | +2.05(+5.36%) |
Jan 03, 2013 | 36.78 | 38.69 | 35.85 | 38.20 | 20,793,634 | -0.53(-1.37%) |