Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.24 | 44.44 | 44.16 | 44.40 | 3,276,571 | +0.11(+0.24%) |
Mar 27, 2013 | 44.16 | 44.61 | 44.10 | 44.30 | 3,132,363 | -0.19(-0.44%) |
Mar 26, 2013 | 44.36 | 44.86 | 44.32 | 44.49 | 6,023,861 | +0.38(+0.86%) |
Mar 25, 2013 | 43.96 | 44.21 | 43.56 | 44.11 | 5,618,320 | +0.40(+0.91%) |
Mar 22, 2013 | 43.39 | 43.77 | 43.30 | 43.72 | 3,009,327 | +0.32(+0.73%) |
Mar 21, 2013 | 43.22 | 43.69 | 43.22 | 43.40 | 4,075,397 | -0.16(-0.37%) |
Mar 20, 2013 | 43.61 | 43.72 | 43.26 | 43.56 | 6,118,095 | +0.22(+0.50%) |
Mar 19, 2013 | 44.40 | 44.40 | 42.97 | 43.35 | 7,527,680 | -0.82(-1.87%) |
Mar 18, 2013 | 44.06 | 44.43 | 43.84 | 44.17 | 3,985,959 | -0.43(-0.96%) |
Mar 15, 2013 | 44.17 | 44.65 | 43.94 | 44.60 | 10,718,255 | +0.55(+1.25%) |
Mar 14, 2013 | 44.30 | 44.48 | 43.81 | 44.05 | 4,622,744 | -0.10(-0.22%) |
Mar 13, 2013 | 44.13 | 44.54 | 44.06 | 44.15 | 3,855,622 | +0.02(+0.06%) |
Mar 12, 2013 | 44.44 | 44.63 | 43.99 | 44.12 | 6,586,670 | -0.31(-0.69%) |
Mar 11, 2013 | 43.85 | 44.46 | 43.51 | 44.43 | 4,930,156 | +0.63(+1.44%) |
Mar 08, 2013 | 44.28 | 44.31 | 43.30 | 43.80 | 5,179,843 | -0.18(-0.40%) |
Mar 07, 2013 | 43.93 | 44.21 | 43.66 | 43.98 | 6,015,846 | +0.09(+0.20%) |
Mar 06, 2013 | 43.87 | 44.12 | 43.60 | 43.89 | 7,771,407 | +0.29(+0.67%) |
Mar 05, 2013 | 43.32 | 44.32 | 43.18 | 43.60 | 13,370,523 | +0.67(+1.56%) |
Mar 04, 2013 | 41.81 | 43.01 | 41.80 | 42.92 | 11,683,846 | +1.01(+2.41%) |
Mar 01, 2013 | 40.57 | 41.98 | 40.57 | 41.91 | 14,081,642 | +0.68(+1.65%) |
Feb 28, 2013 | 41.01 | 41.72 | 41.00 | 41.24 | 8,011,751 | -0.45(-1.09%) |
Feb 27, 2013 | 41.49 | 41.80 | 41.15 | 41.69 | 8,145,086 | +0.10(+0.23%) |
Feb 26, 2013 | 41.44 | 41.70 | 40.96 | 41.59 | 7,617,256 | +0.54(+1.32%) |
Feb 25, 2013 | 42.38 | 42.48 | 41.05 | 41.05 | 7,891,632 | -1.20(-2.83%) |
Feb 22, 2013 | 42.51 | 42.55 | 41.96 | 42.25 | 7,049,333 | +0.06(+0.13%) |
Feb 21, 2013 | 42.13 | 42.36 | 41.88 | 42.19 | 7,798,632 | -0.05(-0.11%) |
Feb 20, 2013 | 42.22 | 42.82 | 41.94 | 42.24 | 14,981,063 | -0.69(-1.60%) |
Feb 19, 2013 | 43.63 | 43.64 | 42.81 | 42.92 | 12,284,776 | -0.74(-1.68%) |
Feb 15, 2013 | 45.33 | 45.33 | 43.38 | 43.66 | 12,105,988 | -1.26(-2.81%) |
Feb 14, 2013 | 44.41 | 44.95 | 44.23 | 44.92 | 8,203,885 | +0.42(+0.94%) |
Feb 13, 2013 | 45.09 | 45.33 | 44.48 | 44.50 | 9,141,123 | -0.57(-1.27%) |
Feb 12, 2013 | 45.59 | 45.68 | 44.71 | 45.07 | 10,468,182 | -0.62(-1.36%) |
Feb 11, 2013 | 46.08 | 46.12 | 45.52 | 45.70 | 4,784,081 | -0.58(-1.26%) |
Feb 08, 2013 | 46.37 | 46.51 | 45.97 | 46.28 | 4,619,730 | +0.06(+0.14%) |
Feb 07, 2013 | 46.67 | 46.74 | 45.89 | 46.21 | 6,224,559 | -0.19(-0.40%) |
Feb 06, 2013 | 45.85 | 46.76 | 45.79 | 46.40 | 5,781,840 | +0.87(+1.92%) |
Feb 04, 2013 | 45.30 | 45.76 | 45.22 | 45.53 | 4,975,100 | -0.09(-0.19%) |
Feb 01, 2013 | 45.84 | 46.06 | 45.47 | 45.62 | 7,840,343 | +0.15(+0.32%) |
Jan 31, 2013 | 45.54 | 45.82 | 45.36 | 45.47 | 5,733,176 | -0.19(-0.42%) |
Jan 30, 2013 | 44.78 | 45.79 | 44.77 | 45.66 | 6,942,730 | +0.76(+1.69%) |
Jan 29, 2013 | 44.95 | 45.22 | 44.51 | 44.91 | 8,385,309 | -0.31(-0.68%) |
Jan 28, 2013 | 45.68 | 45.69 | 45.13 | 45.21 | 6,956,370 | -0.26(-0.57%) |
Jan 25, 2013 | 46.00 | 46.29 | 45.23 | 45.47 | 8,244,385 | -0.44(-0.95%) |
Jan 24, 2013 | 45.41 | 45.96 | 45.37 | 45.91 | 6,798,579 | +0.50(+1.10%) |
Jan 23, 2013 | 45.47 | 45.83 | 45.28 | 45.41 | 5,963,654 | +0.06(+0.14%) |
Jan 22, 2013 | 45.91 | 45.94 | 45.28 | 45.34 | 10,880,610 | -0.67(-1.46%) |
Jan 18, 2013 | 45.69 | 46.42 | 45.38 | 46.01 | 33,611,592 | -3.71(-7.47%) |
Jan 17, 2013 | 49.96 | 50.17 | 49.44 | 49.73 | 7,433,149 | -0.13(-0.26%) |
Jan 16, 2013 | 49.58 | 49.88 | 49.30 | 49.86 | 5,026,528 | +0.04(+0.08%) |
Jan 15, 2013 | 49.32 | 49.94 | 49.32 | 49.81 | 3,444,749 | +0.34(+0.69%) |
Jan 14, 2013 | 50.69 | 50.78 | 49.15 | 49.48 | 6,074,781 | -0.57(-1.15%) |
Jan 11, 2013 | 50.45 | 50.70 | 49.93 | 50.05 | 4,183,136 | -0.71(-1.40%) |
Jan 10, 2013 | 50.65 | 50.76 | 50.16 | 50.76 | 5,659,486 | +0.45(+0.90%) |
Jan 09, 2013 | 50.36 | 50.60 | 50.20 | 50.31 | 3,585,777 | +0.12(+0.24%) |
Jan 08, 2013 | 50.45 | 50.55 | 49.72 | 50.19 | 4,739,614 | -0.58(-1.15%) |
Jan 07, 2013 | 49.90 | 50.80 | 49.73 | 50.77 | 7,943,631 | +0.74(+1.48%) |
Jan 04, 2013 | 49.07 | 50.02 | 48.95 | 50.02 | 5,293,338 | +1.14(+2.33%) |
Jan 03, 2013 | 49.16 | 49.51 | 48.73 | 48.89 | 7,097,251 | -0.55(-1.11%) |