Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.40 | 44.60 | 44.32 | 44.56 | 3,265,109 | +0.11(+0.24%) |
Mar 27, 2013 | 44.32 | 44.77 | 44.25 | 44.45 | 3,121,406 | -0.19(-0.44%) |
Mar 26, 2013 | 44.52 | 45.02 | 44.47 | 44.65 | 6,002,789 | +0.38(+0.86%) |
Mar 25, 2013 | 44.11 | 44.37 | 43.71 | 44.27 | 5,598,666 | +0.40(+0.91%) |
Mar 22, 2013 | 43.54 | 43.92 | 43.45 | 43.87 | 2,998,800 | +0.32(+0.73%) |
Mar 21, 2013 | 43.37 | 43.85 | 43.37 | 43.55 | 4,061,141 | -0.16(-0.37%) |
Mar 20, 2013 | 43.77 | 43.87 | 43.42 | 43.72 | 6,096,693 | +0.22(+0.50%) |
Mar 19, 2013 | 44.55 | 44.55 | 43.12 | 43.50 | 7,501,347 | -0.83(-1.87%) |
Mar 18, 2013 | 44.22 | 44.58 | 43.99 | 44.32 | 3,972,015 | -0.43(-0.96%) |
Mar 15, 2013 | 44.32 | 44.81 | 44.09 | 44.75 | 10,680,761 | +0.55(+1.25%) |
Mar 14, 2013 | 44.45 | 44.63 | 43.97 | 44.20 | 4,606,573 | -0.10(-0.22%) |
Mar 13, 2013 | 44.29 | 44.70 | 44.22 | 44.30 | 3,842,134 | +0.02(+0.06%) |
Mar 12, 2013 | 44.60 | 44.79 | 44.14 | 44.28 | 6,563,628 | -0.31(-0.69%) |
Mar 11, 2013 | 44.00 | 44.62 | 43.66 | 44.58 | 4,912,909 | +0.63(+1.44%) |
Mar 08, 2013 | 44.44 | 44.47 | 43.46 | 43.95 | 5,161,723 | -0.18(-0.40%) |
Mar 07, 2013 | 44.08 | 44.37 | 43.81 | 44.13 | 5,994,801 | +0.09(+0.20%) |
Mar 06, 2013 | 44.02 | 44.27 | 43.75 | 44.04 | 7,744,222 | +0.29(+0.67%) |
Mar 05, 2013 | 43.47 | 44.48 | 43.33 | 43.75 | 13,323,751 | +0.67(+1.56%) |
Mar 04, 2013 | 41.96 | 43.16 | 41.95 | 43.08 | 11,642,974 | +1.01(+2.41%) |
Mar 01, 2013 | 40.72 | 42.13 | 40.72 | 42.06 | 14,032,382 | +0.68(+1.65%) |
Feb 28, 2013 | 41.15 | 41.87 | 41.15 | 41.38 | 7,983,724 | -0.45(-1.09%) |
Feb 27, 2013 | 41.63 | 41.95 | 41.29 | 41.84 | 8,116,593 | +0.10(+0.23%) |
Feb 26, 2013 | 41.58 | 41.85 | 41.11 | 41.74 | 7,590,609 | +0.54(+1.32%) |
Feb 25, 2013 | 42.53 | 42.63 | 41.19 | 41.19 | 7,864,026 | -1.20(-2.83%) |
Feb 22, 2013 | 42.66 | 42.70 | 42.10 | 42.39 | 7,024,673 | +0.06(+0.13%) |
Feb 21, 2013 | 42.28 | 42.51 | 42.03 | 42.34 | 7,771,351 | -0.05(-0.11%) |
Feb 20, 2013 | 42.37 | 42.97 | 42.09 | 42.39 | 14,928,657 | -0.69(-1.60%) |
Feb 19, 2013 | 43.78 | 43.79 | 42.96 | 43.08 | 12,241,802 | -0.74(-1.68%) |
Feb 15, 2013 | 45.48 | 45.48 | 43.53 | 43.81 | 12,063,640 | -1.27(-2.81%) |
Feb 14, 2013 | 44.57 | 45.10 | 44.39 | 45.08 | 8,175,187 | +0.42(+0.94%) |
Feb 13, 2013 | 45.25 | 45.49 | 44.64 | 44.66 | 9,109,145 | -0.58(-1.27%) |
Feb 12, 2013 | 45.75 | 45.84 | 44.87 | 45.23 | 10,431,563 | -0.62(-1.36%) |
Feb 11, 2013 | 46.24 | 46.29 | 45.68 | 45.86 | 4,767,345 | -0.58(-1.26%) |
Feb 08, 2013 | 46.53 | 46.68 | 46.13 | 46.44 | 4,603,569 | +0.06(+0.14%) |
Feb 07, 2013 | 46.83 | 46.90 | 46.05 | 46.38 | 6,202,784 | -0.19(-0.40%) |
Feb 06, 2013 | 46.01 | 46.92 | 45.95 | 46.56 | 5,761,614 | +0.88(+1.92%) |
Feb 04, 2013 | 45.46 | 45.92 | 45.38 | 45.69 | 4,957,697 | -0.09(-0.19%) |
Feb 01, 2013 | 46.00 | 46.22 | 45.63 | 45.78 | 7,812,917 | +0.15(+0.32%) |
Jan 31, 2013 | 45.70 | 45.98 | 45.52 | 45.63 | 5,713,121 | -0.19(-0.42%) |
Jan 30, 2013 | 44.93 | 45.95 | 44.93 | 45.83 | 6,918,444 | +0.76(+1.69%) |
Jan 29, 2013 | 45.10 | 45.38 | 44.67 | 45.06 | 8,355,977 | -0.31(-0.68%) |
Jan 28, 2013 | 45.84 | 45.85 | 45.29 | 45.37 | 6,932,036 | -0.26(-0.57%) |
Jan 25, 2013 | 46.17 | 46.45 | 45.39 | 45.63 | 8,215,546 | -0.44(-0.95%) |
Jan 24, 2013 | 45.57 | 46.13 | 45.53 | 46.07 | 6,774,797 | +0.50(+1.10%) |
Jan 23, 2013 | 45.63 | 45.99 | 45.44 | 45.57 | 5,942,793 | +0.06(+0.14%) |
Jan 22, 2013 | 46.07 | 46.10 | 45.44 | 45.50 | 10,842,549 | -0.67(-1.46%) |
Jan 18, 2013 | 45.85 | 46.59 | 45.54 | 46.17 | 33,494,018 | -3.73(-7.47%) |
Jan 17, 2013 | 50.14 | 50.35 | 49.62 | 49.90 | 7,407,148 | -0.13(-0.26%) |
Jan 16, 2013 | 49.75 | 50.05 | 49.47 | 50.03 | 5,008,945 | +0.04(+0.08%) |
Jan 15, 2013 | 49.50 | 50.11 | 49.50 | 49.99 | 3,432,699 | +0.34(+0.69%) |
Jan 14, 2013 | 50.86 | 50.96 | 49.33 | 49.65 | 6,053,531 | -0.58(-1.15%) |
Jan 11, 2013 | 50.63 | 50.87 | 50.10 | 50.22 | 4,168,503 | -0.71(-1.40%) |
Jan 10, 2013 | 50.82 | 50.94 | 50.34 | 50.94 | 5,639,689 | +0.45(+0.90%) |
Jan 09, 2013 | 50.53 | 50.78 | 50.38 | 50.48 | 3,573,234 | +0.12(+0.24%) |
Jan 08, 2013 | 50.63 | 50.73 | 49.89 | 50.36 | 4,723,035 | -0.58(-1.14%) |
Jan 07, 2013 | 50.07 | 50.98 | 49.91 | 50.95 | 7,915,844 | +0.75(+1.48%) |
Jan 04, 2013 | 49.24 | 50.20 | 49.12 | 50.20 | 5,274,822 | +1.14(+2.33%) |
Jan 03, 2013 | 49.33 | 49.68 | 48.90 | 49.06 | 7,072,425 | -0.55(-1.11%) |