Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.20 | 44.41 | 44.12 | 44.37 | 3,279,336 | +0.10(+0.24%) |
Mar 27, 2013 | 44.12 | 44.58 | 44.06 | 44.26 | 3,135,006 | -0.19(-0.44%) |
Mar 26, 2013 | 44.33 | 44.83 | 44.28 | 44.46 | 6,028,943 | +0.38(+0.86%) |
Mar 25, 2013 | 43.92 | 44.17 | 43.52 | 44.08 | 5,623,060 | +0.40(+0.91%) |
Mar 22, 2013 | 43.35 | 43.73 | 43.26 | 43.68 | 3,011,865 | +0.31(+0.73%) |
Mar 21, 2013 | 43.18 | 43.66 | 43.18 | 43.37 | 4,078,835 | -0.16(-0.37%) |
Mar 20, 2013 | 43.58 | 43.68 | 43.23 | 43.53 | 6,123,256 | +0.22(+0.50%) |
Mar 19, 2013 | 44.36 | 44.36 | 42.93 | 43.31 | 7,534,031 | -0.82(-1.87%) |
Mar 18, 2013 | 44.03 | 44.39 | 43.80 | 44.13 | 3,989,322 | -0.43(-0.96%) |
Mar 15, 2013 | 44.13 | 44.62 | 43.90 | 44.56 | 10,727,298 | +0.55(+1.25%) |
Mar 14, 2013 | 44.26 | 44.44 | 43.78 | 44.01 | 4,626,644 | -0.10(-0.22%) |
Mar 13, 2013 | 44.10 | 44.50 | 44.03 | 44.11 | 3,858,875 | +0.02(+0.05%) |
Mar 12, 2013 | 44.41 | 44.59 | 43.95 | 44.08 | 6,592,226 | -0.31(-0.69%) |
Mar 11, 2013 | 43.81 | 44.42 | 43.47 | 44.39 | 4,934,315 | +0.63(+1.44%) |
Mar 08, 2013 | 44.25 | 44.28 | 43.27 | 43.76 | 5,184,213 | -0.18(-0.40%) |
Mar 07, 2013 | 43.89 | 44.17 | 43.62 | 43.94 | 6,020,921 | +0.09(+0.20%) |
Mar 06, 2013 | 43.83 | 44.08 | 43.56 | 43.85 | 7,777,964 | +0.29(+0.67%) |
Mar 05, 2013 | 43.28 | 44.29 | 43.14 | 43.56 | 13,381,803 | +0.67(+1.56%) |
Mar 04, 2013 | 41.77 | 42.98 | 41.77 | 42.89 | 11,693,703 | +1.01(+2.41%) |
Mar 01, 2013 | 40.54 | 41.94 | 40.54 | 41.88 | 14,093,522 | +0.68(+1.65%) |
Feb 28, 2013 | 40.98 | 41.69 | 40.97 | 41.20 | 8,018,510 | -0.45(-1.09%) |
Feb 27, 2013 | 41.45 | 41.77 | 41.11 | 41.65 | 8,151,958 | +0.10(+0.23%) |
Feb 26, 2013 | 41.40 | 41.67 | 40.93 | 41.56 | 7,623,682 | +0.54(+1.32%) |
Feb 25, 2013 | 42.35 | 42.44 | 41.02 | 41.02 | 7,898,290 | -1.19(-2.83%) |
Feb 22, 2013 | 42.48 | 42.52 | 41.92 | 42.21 | 7,055,280 | +0.06(+0.13%) |
Feb 21, 2013 | 42.10 | 42.32 | 41.85 | 42.15 | 7,805,212 | -0.05(-0.11%) |
Feb 20, 2013 | 42.19 | 42.78 | 41.90 | 42.20 | 14,993,702 | -0.69(-1.60%) |
Feb 19, 2013 | 43.59 | 43.60 | 42.78 | 42.89 | 12,295,140 | -0.73(-1.68%) |
Feb 15, 2013 | 45.29 | 45.29 | 43.34 | 43.62 | 12,116,202 | -1.26(-2.81%) |
Feb 14, 2013 | 44.37 | 44.91 | 44.20 | 44.88 | 8,210,806 | +0.42(+0.94%) |
Feb 13, 2013 | 45.05 | 45.29 | 44.45 | 44.46 | 9,148,835 | -0.57(-1.27%) |
Feb 12, 2013 | 45.55 | 45.64 | 44.67 | 45.04 | 10,477,014 | -0.62(-1.36%) |
Feb 11, 2013 | 46.04 | 46.09 | 45.48 | 45.66 | 4,788,117 | -0.58(-1.26%) |
Feb 08, 2013 | 46.33 | 46.47 | 45.93 | 46.24 | 4,623,627 | +0.06(+0.14%) |
Feb 07, 2013 | 46.63 | 46.70 | 45.85 | 46.17 | 6,229,810 | -0.19(-0.40%) |
Feb 06, 2013 | 45.81 | 46.72 | 45.75 | 46.36 | 5,786,718 | +0.87(+1.92%) |
Feb 04, 2013 | 45.26 | 45.72 | 45.18 | 45.49 | 4,979,298 | -0.09(-0.19%) |
Feb 01, 2013 | 45.80 | 46.02 | 45.43 | 45.58 | 7,846,958 | +0.15(+0.32%) |
Jan 31, 2013 | 45.51 | 45.78 | 45.32 | 45.43 | 5,738,013 | -0.19(-0.42%) |
Jan 30, 2013 | 44.74 | 45.76 | 44.73 | 45.63 | 6,948,589 | +0.76(+1.69%) |
Jan 29, 2013 | 44.91 | 45.18 | 44.47 | 44.87 | 8,392,385 | -0.31(-0.68%) |
Jan 28, 2013 | 45.64 | 45.65 | 45.09 | 45.17 | 6,962,239 | -0.26(-0.57%) |
Jan 25, 2013 | 45.97 | 46.25 | 45.19 | 45.43 | 8,251,342 | -0.44(-0.95%) |
Jan 24, 2013 | 45.37 | 45.92 | 45.34 | 45.87 | 6,804,316 | +0.50(+1.10%) |
Jan 23, 2013 | 45.43 | 45.79 | 45.24 | 45.37 | 5,968,686 | +0.06(+0.14%) |
Jan 22, 2013 | 45.87 | 45.90 | 45.24 | 45.30 | 10,889,791 | -0.67(-1.46%) |
Jan 18, 2013 | 45.65 | 46.38 | 45.34 | 45.97 | 33,639,956 | -3.71(-7.47%) |
Jan 17, 2013 | 49.92 | 50.13 | 49.40 | 49.68 | 7,439,421 | -0.13(-0.26%) |
Jan 16, 2013 | 49.54 | 49.84 | 49.26 | 49.81 | 5,030,770 | +0.04(+0.08%) |
Jan 15, 2013 | 49.28 | 49.89 | 49.28 | 49.77 | 3,447,656 | +0.34(+0.69%) |
Jan 14, 2013 | 50.64 | 50.74 | 49.11 | 49.43 | 6,079,907 | -0.57(-1.15%) |
Jan 11, 2013 | 50.41 | 50.65 | 49.89 | 50.01 | 4,186,666 | -0.71(-1.40%) |
Jan 10, 2013 | 50.60 | 50.72 | 50.12 | 50.72 | 5,664,261 | +0.45(+0.90%) |
Jan 09, 2013 | 50.31 | 50.56 | 50.16 | 50.27 | 3,588,802 | +0.12(+0.24%) |
Jan 08, 2013 | 50.41 | 50.51 | 49.68 | 50.14 | 4,743,613 | -0.58(-1.15%) |
Jan 07, 2013 | 49.85 | 50.76 | 49.69 | 50.72 | 7,950,334 | +0.74(+1.48%) |
Jan 04, 2013 | 49.03 | 49.98 | 48.91 | 49.98 | 5,297,805 | +1.14(+2.33%) |
Jan 03, 2013 | 49.12 | 49.47 | 48.69 | 48.85 | 7,103,240 | -0.55(-1.11%) |