Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.35 | 46.80 | 46.12 | 46.69 | 5,958,366 | +0.53(+1.15%) |
Mar 27, 2013 | 45.45 | 46.28 | 45.34 | 46.16 | 4,105,834 | +0.45(+0.98%) |
Mar 26, 2013 | 45.56 | 45.96 | 45.19 | 45.71 | 6,117,404 | +0.29(+0.64%) |
Mar 25, 2013 | 46.06 | 46.30 | 45.29 | 45.42 | 7,587,442 | -0.56(-1.22%) |
Mar 22, 2013 | 46.19 | 46.48 | 45.83 | 45.98 | 7,187,853 | +0.09(+0.20%) |
Mar 21, 2013 | 45.86 | 46.46 | 45.77 | 45.89 | 6,177,443 | -0.39(-0.84%) |
Mar 20, 2013 | 46.20 | 46.54 | 46.09 | 46.28 | 7,360,500 | +0.53(+1.16%) |
Mar 19, 2013 | 46.69 | 46.95 | 45.51 | 45.75 | 8,394,524 | -0.79(-1.70%) |
Mar 18, 2013 | 46.03 | 46.88 | 45.52 | 46.54 | 5,859,664 | -0.22(-0.47%) |
Mar 15, 2013 | 46.78 | 47.13 | 46.59 | 46.76 | 6,936,126 | -0.19(-0.40%) |
Mar 14, 2013 | 46.33 | 47.42 | 46.21 | 46.95 | 9,221,910 | +1.01(+2.20%) |
Mar 13, 2013 | 46.00 | 46.02 | 45.45 | 45.94 | 4,647,885 | +0.02(+0.04%) |
Mar 12, 2013 | 45.83 | 46.00 | 45.44 | 45.92 | 4,209,615 | +0.02(+0.04%) |
Mar 11, 2013 | 45.86 | 46.10 | 45.55 | 45.90 | 4,325,459 | -0.10(-0.22%) |
Mar 08, 2013 | 45.15 | 46.13 | 45.15 | 46.00 | 7,999,248 | +1.02(+2.27%) |
Mar 07, 2013 | 44.51 | 45.64 | 44.48 | 44.98 | 8,036,600 | +0.17(+0.38%) |
Mar 06, 2013 | 45.02 | 45.49 | 44.44 | 44.81 | 6,313,221 | -0.07(-0.16%) |
Mar 05, 2013 | 44.11 | 45.18 | 42.80 | 44.88 | 10,590,326 | +1.10(+2.51%) |
Mar 04, 2013 | 43.31 | 43.87 | 43.19 | 43.78 | 6,451,066 | +0.23(+0.53%) |
Mar 01, 2013 | 42.93 | 43.63 | 42.91 | 43.55 | 7,521,188 | +0.16(+0.37%) |
Feb 28, 2013 | 43.25 | 43.62 | 43.01 | 43.39 | 10,477,740 | -0.41(-0.94%) |
Feb 27, 2013 | 42.53 | 44.02 | 42.53 | 43.80 | 10,419,973 | +1.31(+3.08%) |
Feb 26, 2013 | 42.40 | 42.62 | 42.05 | 42.49 | 10,645,049 | -0.88(-2.03%) |
Feb 22, 2013 | 43.55 | 43.55 | 42.95 | 43.37 | 6,316,518 | -0.04(-0.09%) |
Feb 21, 2013 | 43.60 | 43.85 | 43.23 | 43.41 | 6,876,233 | -0.41(-0.94%) |
Feb 20, 2013 | 44.75 | 45.01 | 43.78 | 43.82 | 7,170,724 | -1.06(-2.36%) |
Feb 19, 2013 | 44.63 | 45.09 | 44.57 | 44.88 | 7,259,365 | +0.24(+0.54%) |
Feb 15, 2013 | 43.09 | 45.87 | 42.99 | 44.64 | 15,734,249 | +1.70(+3.96%) |
Feb 14, 2013 | 42.43 | 43.10 | 42.20 | 42.94 | 9,110,084 | +0.27(+0.63%) |
Feb 13, 2013 | 43.37 | 43.47 | 42.38 | 42.67 | 5,312,708 | -0.54(-1.25%) |
Feb 12, 2013 | 42.40 | 43.21 | 42.37 | 43.21 | 6,166,218 | +0.93(+2.20%) |
Feb 11, 2013 | 42.70 | 42.73 | 42.05 | 42.28 | 4,554,939 | -0.55(-1.28%) |
Feb 08, 2013 | 42.41 | 42.85 | 42.38 | 42.83 | 5,285,592 | +0.38(+0.90%) |
Feb 07, 2013 | 41.84 | 42.48 | 41.33 | 42.45 | 8,756,609 | +0.47(+1.12%) |
Feb 06, 2013 | 42.23 | 42.32 | 41.87 | 41.98 | 4,215,956 | +0.12(+0.29%) |
Feb 04, 2013 | 42.03 | 42.36 | 41.80 | 41.86 | 3,435,017 | -0.55(-1.30%) |
Feb 01, 2013 | 42.10 | 42.45 | 41.75 | 42.41 | 4,789,231 | +0.69(+1.65%) |
Jan 31, 2013 | 42.05 | 42.05 | 41.53 | 41.72 | 4,836,296 | -0.30(-0.71%) |
Jan 30, 2013 | 42.22 | 42.45 | 41.97 | 42.02 | 4,764,925 | -0.10(-0.24%) |
Jan 29, 2013 | 42.33 | 42.42 | 41.78 | 42.12 | 4,673,952 | -0.21(-0.50%) |
Jan 28, 2013 | 42.19 | 42.62 | 41.96 | 42.33 | 6,555,622 | +0.14(+0.33%) |
Jan 25, 2013 | 42.18 | 42.27 | 41.63 | 42.19 | 5,815,226 | +0.21(+0.50%) |
Jan 24, 2013 | 42.27 | 43.14 | 41.65 | 41.98 | 7,957,756 | -0.26(-0.62%) |
Jan 23, 2013 | 41.69 | 42.27 | 41.46 | 42.24 | 7,321,071 | +0.38(+0.91%) |
Jan 22, 2013 | 40.45 | 41.93 | 40.40 | 41.86 | 9,206,375 | +1.44(+3.56%) |
Jan 18, 2013 | 40.95 | 41.00 | 39.94 | 40.42 | 11,796,143 | -0.53(-1.29%) |
Jan 17, 2013 | 41.58 | 42.55 | 40.94 | 40.95 | 35,080,924 | +3.01(+7.93%) |
Jan 16, 2013 | 37.88 | 38.08 | 37.63 | 37.94 | 5,070,537 | -0.16(-0.42%) |
Jan 15, 2013 | 37.88 | 38.20 | 37.67 | 38.10 | 5,991,569 | -0.11(-0.29%) |
Jan 14, 2013 | 38.50 | 38.73 | 38.18 | 38.21 | 4,766,119 | -0.36(-0.93%) |
Jan 11, 2013 | 38.63 | 38.90 | 38.39 | 38.57 | 4,990,195 | +0.03(+0.08%) |
Jan 10, 2013 | 38.33 | 38.64 | 38.06 | 38.54 | 6,332,973 | +0.59(+1.55%) |
Jan 09, 2013 | 37.79 | 38.28 | 37.75 | 37.95 | 7,304,633 | +0.43(+1.15%) |
Jan 08, 2013 | 38.05 | 38.16 | 37.43 | 37.52 | 9,579,882 | -0.72(-1.88%) |
Jan 07, 2013 | 38.43 | 38.45 | 38.10 | 38.24 | 8,793,165 | -0.41(-1.06%) |
Jan 04, 2013 | 39.14 | 39.16 | 38.21 | 38.65 | 11,319,092 | -0.41(-1.05%) |
Jan 03, 2013 | 39.28 | 39.45 | 38.93 | 39.06 | 8,486,011 | -0.24(-0.61%) |