Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 50.03 | 50.20 | 49.39 | 49.50 | 5,507,041 | -0.43(-0.87%) |
Mar 27, 2013 | 49.52 | 50.50 | 49.52 | 49.93 | 6,348,858 | +0.32(+0.64%) |
Mar 26, 2013 | 49.47 | 49.73 | 49.13 | 49.61 | 4,601,570 | +0.14(+0.29%) |
Mar 25, 2013 | 49.70 | 49.81 | 49.29 | 49.47 | 5,891,643 | -0.01(-0.01%) |
Mar 22, 2013 | 49.34 | 49.72 | 49.20 | 49.47 | 4,379,914 | +0.27(+0.54%) |
Mar 21, 2013 | 49.26 | 49.37 | 48.75 | 49.21 | 6,623,678 | -0.34(-0.69%) |
Mar 20, 2013 | 48.43 | 49.80 | 48.37 | 49.55 | 10,960,559 | +1.49(+3.10%) |
Mar 19, 2013 | 48.45 | 48.58 | 47.70 | 48.06 | 5,618,852 | -0.22(-0.45%) |
Mar 18, 2013 | 48.10 | 48.49 | 47.94 | 48.27 | 4,941,949 | -0.03(-0.06%) |
Mar 15, 2013 | 48.48 | 48.66 | 48.10 | 48.30 | 8,239,112 | -0.39(-0.80%) |
Mar 14, 2013 | 48.81 | 48.81 | 48.35 | 48.69 | 4,564,091 | -0.07(-0.13%) |
Mar 13, 2013 | 48.30 | 48.79 | 48.16 | 48.76 | 5,028,580 | +0.23(+0.48%) |
Mar 12, 2013 | 48.58 | 48.85 | 48.43 | 48.53 | 5,726,529 | -0.17(-0.34%) |
Mar 11, 2013 | 47.98 | 48.71 | 47.64 | 48.69 | 6,895,368 | +0.72(+1.49%) |
Mar 08, 2013 | 47.80 | 48.06 | 47.51 | 47.98 | 5,293,722 | +0.36(+0.76%) |
Mar 07, 2013 | 47.88 | 47.90 | 47.49 | 47.62 | 5,556,972 | -0.20(-0.41%) |
Mar 06, 2013 | 48.24 | 48.37 | 47.75 | 47.81 | 5,949,243 | -0.40(-0.84%) |
Mar 05, 2013 | 48.09 | 48.33 | 47.60 | 48.22 | 8,197,637 | +0.17(+0.36%) |
Mar 04, 2013 | 46.91 | 48.39 | 46.75 | 48.04 | 17,098,598 | +1.67(+3.60%) |
Mar 01, 2013 | 45.71 | 46.56 | 45.71 | 46.37 | 9,039,047 | +0.85(+1.86%) |
Feb 28, 2013 | 45.36 | 46.34 | 45.16 | 45.53 | 11,710,959 | -0.12(-0.25%) |
Feb 27, 2013 | 45.06 | 46.10 | 44.60 | 45.64 | 18,841,952 | -0.67(-1.45%) |
Feb 26, 2013 | 45.63 | 46.49 | 45.59 | 46.31 | 11,197,164 | +0.84(+1.84%) |
Feb 25, 2013 | 46.01 | 46.13 | 45.48 | 45.48 | 8,542,858 | -0.51(-1.12%) |
Feb 22, 2013 | 45.90 | 46.20 | 45.54 | 45.99 | 7,390,577 | +0.14(+0.32%) |
Feb 21, 2013 | 45.32 | 46.19 | 45.21 | 45.84 | 9,987,343 | +0.54(+1.20%) |
Feb 20, 2013 | 44.82 | 45.71 | 44.56 | 45.30 | 9,074,253 | +0.56(+1.26%) |
Feb 19, 2013 | 44.68 | 44.88 | 44.43 | 44.74 | 9,517,866 | +0.12(+0.26%) |
Feb 15, 2013 | 45.16 | 45.27 | 43.92 | 44.62 | 20,211,118 | -0.74(-1.63%) |
Feb 14, 2013 | 45.07 | 45.53 | 44.99 | 45.36 | 7,444,563 | +0.29(+0.64%) |
Feb 13, 2013 | 45.29 | 45.50 | 44.88 | 45.07 | 6,686,002 | -0.03(-0.06%) |
Feb 12, 2013 | 44.99 | 45.18 | 44.82 | 45.10 | 4,700,352 | +0.04(+0.10%) |
Feb 11, 2013 | 44.92 | 45.06 | 44.47 | 45.06 | 4,891,536 | +0.13(+0.29%) |
Feb 08, 2013 | 44.71 | 45.30 | 44.71 | 44.93 | 5,753,486 | +0.14(+0.31%) |
Feb 07, 2013 | 45.01 | 45.20 | 44.57 | 44.79 | 8,390,975 | -0.28(-0.62%) |
Feb 06, 2013 | 44.68 | 45.19 | 44.50 | 45.07 | 8,428,754 | +1.32(+3.02%) |
Feb 04, 2013 | 43.86 | 43.93 | 43.38 | 43.75 | 5,681,942 | -0.22(-0.49%) |
Feb 01, 2013 | 43.81 | 44.26 | 43.73 | 43.96 | 6,548,517 | +0.53(+1.22%) |
Jan 31, 2013 | 43.73 | 43.99 | 43.43 | 43.43 | 7,392,299 | -0.41(-0.93%) |
Jan 30, 2013 | 44.16 | 44.23 | 43.76 | 43.84 | 5,069,979 | -0.26(-0.59%) |
Jan 29, 2013 | 43.99 | 44.37 | 43.83 | 44.10 | 5,140,119 | +0.15(+0.34%) |
Jan 28, 2013 | 44.27 | 44.32 | 43.68 | 43.95 | 5,406,304 | -0.29(-0.67%) |
Jan 25, 2013 | 44.58 | 44.66 | 44.11 | 44.25 | 6,331,351 | -0.23(-0.52%) |
Jan 24, 2013 | 44.07 | 44.67 | 44.02 | 44.48 | 6,737,446 | +0.59(+1.34%) |
Jan 23, 2013 | 44.07 | 44.27 | 43.71 | 43.89 | 5,002,421 | -0.32(-0.73%) |
Jan 22, 2013 | 44.24 | 44.35 | 44.07 | 44.21 | 3,439,990 | -0.03(-0.06%) |
Jan 18, 2013 | 44.21 | 44.35 | 44.07 | 44.24 | 5,111,871 | +0.05(+0.11%) |
Jan 17, 2013 | 44.22 | 44.42 | 44.03 | 44.19 | 5,004,479 | +0.10(+0.23%) |
Jan 16, 2013 | 43.84 | 44.25 | 43.77 | 44.09 | 5,831,291 | +0.17(+0.38%) |
Jan 15, 2013 | 43.43 | 44.22 | 43.25 | 43.92 | 6,526,305 | +0.50(+1.16%) |
Jan 14, 2013 | 43.13 | 43.50 | 42.94 | 43.42 | 6,182,167 | +0.23(+0.53%) |
Jan 11, 2013 | 43.26 | 43.52 | 43.13 | 43.19 | 6,233,709 | -0.17(-0.40%) |
Jan 10, 2013 | 43.41 | 43.48 | 43.06 | 43.36 | 6,603,222 | +0.09(+0.22%) |
Jan 09, 2013 | 43.66 | 43.69 | 43.24 | 43.27 | 6,163,504 | -0.33(-0.76%) |
Jan 08, 2013 | 43.93 | 43.94 | 43.35 | 43.60 | 6,859,312 | -0.47(-1.08%) |
Jan 07, 2013 | 43.51 | 44.17 | 43.40 | 44.07 | 6,810,371 | +0.52(+1.19%) |
Jan 04, 2013 | 43.66 | 43.71 | 43.07 | 43.55 | 7,301,050 | +0.30(+0.70%) |
Jan 03, 2013 | 43.53 | 43.70 | 42.75 | 43.25 | 14,835,758 | +0.96(+2.28%) |