Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 50.02 | 50.20 | 49.38 | 49.49 | 5,508,011 | -0.43(-0.87%) |
Mar 27, 2013 | 49.52 | 50.49 | 49.52 | 49.92 | 6,349,976 | +0.32(+0.64%) |
Mar 26, 2013 | 49.47 | 49.72 | 49.12 | 49.60 | 4,602,381 | +0.14(+0.29%) |
Mar 25, 2013 | 49.69 | 49.80 | 49.28 | 49.46 | 5,892,681 | -0.01(-0.01%) |
Mar 22, 2013 | 49.34 | 49.71 | 49.19 | 49.47 | 4,380,685 | +0.27(+0.54%) |
Mar 21, 2013 | 49.25 | 49.36 | 48.74 | 49.20 | 6,624,845 | -0.34(-0.69%) |
Mar 20, 2013 | 48.42 | 49.79 | 48.37 | 49.54 | 10,962,490 | +1.49(+3.10%) |
Mar 19, 2013 | 48.45 | 48.58 | 47.69 | 48.05 | 5,619,842 | -0.22(-0.45%) |
Mar 18, 2013 | 48.09 | 48.48 | 47.93 | 48.27 | 4,942,820 | -0.03(-0.06%) |
Mar 15, 2013 | 48.47 | 48.65 | 48.09 | 48.29 | 8,240,564 | -0.39(-0.80%) |
Mar 14, 2013 | 48.80 | 48.80 | 48.34 | 48.68 | 4,564,895 | -0.07(-0.13%) |
Mar 13, 2013 | 48.29 | 48.79 | 48.15 | 48.75 | 5,029,466 | +0.23(+0.48%) |
Mar 12, 2013 | 48.57 | 48.84 | 48.42 | 48.52 | 5,727,538 | -0.17(-0.34%) |
Mar 11, 2013 | 47.97 | 48.71 | 47.64 | 48.68 | 6,896,583 | +0.72(+1.49%) |
Mar 08, 2013 | 47.80 | 48.06 | 47.51 | 47.97 | 5,294,655 | +0.36(+0.76%) |
Mar 07, 2013 | 47.87 | 47.90 | 47.48 | 47.61 | 5,557,951 | -0.20(-0.41%) |
Mar 06, 2013 | 48.24 | 48.37 | 47.74 | 47.80 | 5,950,291 | -0.40(-0.84%) |
Mar 05, 2013 | 48.08 | 48.32 | 47.59 | 48.21 | 8,199,082 | +0.17(+0.36%) |
Mar 04, 2013 | 46.91 | 48.38 | 46.74 | 48.03 | 17,101,612 | +1.67(+3.60%) |
Mar 01, 2013 | 45.71 | 46.55 | 45.71 | 46.36 | 9,040,640 | +0.85(+1.86%) |
Feb 28, 2013 | 45.35 | 46.33 | 45.16 | 45.52 | 11,713,022 | -0.12(-0.25%) |
Feb 27, 2013 | 45.05 | 46.09 | 44.59 | 45.63 | 18,845,272 | -0.67(-1.45%) |
Feb 26, 2013 | 45.62 | 46.49 | 45.58 | 46.31 | 11,199,136 | +0.84(+1.84%) |
Feb 25, 2013 | 46.00 | 46.13 | 45.47 | 45.47 | 8,544,363 | -0.51(-1.12%) |
Feb 22, 2013 | 45.89 | 46.19 | 45.53 | 45.98 | 7,391,879 | +0.14(+0.32%) |
Feb 21, 2013 | 45.32 | 46.18 | 45.20 | 45.84 | 9,989,103 | +0.54(+1.20%) |
Feb 20, 2013 | 44.81 | 45.70 | 44.55 | 45.29 | 9,075,852 | +0.56(+1.26%) |
Feb 19, 2013 | 44.67 | 44.87 | 44.42 | 44.73 | 9,519,543 | +0.12(+0.26%) |
Feb 15, 2013 | 45.15 | 45.26 | 43.91 | 44.61 | 20,214,678 | -0.74(-1.63%) |
Feb 14, 2013 | 45.06 | 45.52 | 44.98 | 45.35 | 7,445,873 | +0.29(+0.64%) |
Feb 13, 2013 | 45.29 | 45.49 | 44.88 | 45.06 | 6,687,179 | -0.03(-0.06%) |
Feb 12, 2013 | 44.98 | 45.17 | 44.81 | 45.09 | 4,701,179 | +0.04(+0.10%) |
Feb 11, 2013 | 44.91 | 45.05 | 44.46 | 45.05 | 4,892,397 | +0.13(+0.29%) |
Feb 08, 2013 | 44.70 | 45.29 | 44.70 | 44.92 | 5,754,498 | +0.14(+0.30%) |
Feb 07, 2013 | 45.00 | 45.19 | 44.56 | 44.78 | 8,392,451 | -0.28(-0.62%) |
Feb 06, 2013 | 44.67 | 45.18 | 44.50 | 45.06 | 8,430,237 | +1.32(+3.02%) |
Feb 04, 2013 | 43.85 | 43.92 | 43.37 | 43.74 | 5,682,941 | -0.22(-0.49%) |
Feb 01, 2013 | 43.81 | 44.25 | 43.72 | 43.96 | 6,549,670 | +0.53(+1.22%) |
Jan 31, 2013 | 43.73 | 43.98 | 43.43 | 43.43 | 7,393,600 | -0.41(-0.93%) |
Jan 30, 2013 | 44.15 | 44.22 | 43.76 | 43.83 | 5,070,871 | -0.26(-0.59%) |
Jan 29, 2013 | 43.98 | 44.36 | 43.82 | 44.09 | 5,141,023 | +0.15(+0.34%) |
Jan 28, 2013 | 44.27 | 44.32 | 43.68 | 43.94 | 5,407,255 | -0.29(-0.67%) |
Jan 25, 2013 | 44.57 | 44.65 | 44.10 | 44.24 | 6,332,465 | -0.23(-0.52%) |
Jan 24, 2013 | 44.06 | 44.67 | 44.01 | 44.47 | 6,738,631 | +0.59(+1.34%) |
Jan 23, 2013 | 44.06 | 44.27 | 43.70 | 43.88 | 5,003,301 | -0.32(-0.73%) |
Jan 22, 2013 | 44.23 | 44.34 | 44.06 | 44.20 | 3,440,595 | -0.03(-0.07%) |
Jan 18, 2013 | 44.20 | 44.35 | 44.06 | 44.23 | 5,112,771 | +0.05(+0.11%) |
Jan 17, 2013 | 44.21 | 44.42 | 44.02 | 44.18 | 5,005,360 | +0.10(+0.23%) |
Jan 16, 2013 | 43.83 | 44.24 | 43.76 | 44.08 | 5,832,317 | +0.17(+0.38%) |
Jan 15, 2013 | 43.43 | 44.21 | 43.25 | 43.91 | 6,527,453 | +0.50(+1.16%) |
Jan 14, 2013 | 43.12 | 43.49 | 42.93 | 43.41 | 6,183,255 | +0.23(+0.53%) |
Jan 11, 2013 | 43.25 | 43.51 | 43.12 | 43.18 | 6,234,806 | -0.17(-0.40%) |
Jan 10, 2013 | 43.40 | 43.47 | 43.05 | 43.35 | 6,604,384 | +0.09(+0.22%) |
Jan 09, 2013 | 43.66 | 43.68 | 43.23 | 43.26 | 6,164,589 | -0.33(-0.76%) |
Jan 08, 2013 | 43.92 | 43.94 | 43.34 | 43.59 | 6,860,519 | -0.47(-1.08%) |
Jan 07, 2013 | 43.50 | 44.17 | 43.40 | 44.06 | 6,811,570 | +0.52(+1.19%) |
Jan 04, 2013 | 43.65 | 43.70 | 43.06 | 43.55 | 7,302,335 | +0.30(+0.70%) |
Jan 03, 2013 | 43.53 | 43.69 | 42.74 | 43.25 | 14,838,369 | +0.96(+2.28%) |