Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.31 | 47.03 | 46.04 | 46.98 | 1,715,731 | +0.72(+1.56%) |
Mar 27, 2013 | 45.55 | 46.34 | 45.13 | 46.26 | 1,269,479 | +0.37(+0.81%) |
Mar 26, 2013 | 46.06 | 46.15 | 45.13 | 45.89 | 1,341,083 | -0.11(-0.25%) |
Mar 25, 2013 | 45.53 | 46.22 | 45.38 | 46.00 | 1,093,216 | +0.78(+1.73%) |
Mar 22, 2013 | 45.33 | 45.99 | 45.03 | 45.22 | 1,365,552 | +0.00(+0.00%) |
Mar 21, 2013 | 45.27 | 45.75 | 44.97 | 45.22 | 920,544 | -0.48(-1.06%) |
Mar 20, 2013 | 45.08 | 45.81 | 45.03 | 45.70 | 1,820,673 | +1.06(+2.37%) |
Mar 19, 2013 | 45.33 | 45.52 | 44.36 | 44.65 | 1,254,212 | -0.66(-1.46%) |
Mar 18, 2013 | 44.96 | 45.56 | 44.63 | 45.31 | 798,188 | -0.17(-0.37%) |
Mar 15, 2013 | 45.25 | 45.75 | 45.20 | 45.47 | 1,669,899 | +0.10(+0.21%) |
Mar 14, 2013 | 45.59 | 45.79 | 45.29 | 45.38 | 1,056,935 | -0.18(-0.39%) |
Mar 13, 2013 | 44.95 | 45.62 | 44.69 | 45.55 | 1,379,042 | +0.56(+1.23%) |
Mar 12, 2013 | 45.10 | 45.38 | 44.76 | 45.00 | 1,605,657 | -0.22(-0.49%) |
Mar 11, 2013 | 44.74 | 45.33 | 44.36 | 45.22 | 1,528,972 | +0.33(+0.73%) |
Mar 08, 2013 | 44.50 | 44.97 | 43.70 | 44.89 | 1,982,949 | +0.63(+1.43%) |
Mar 07, 2013 | 44.38 | 44.55 | 44.12 | 44.26 | 1,521,113 | -0.08(-0.18%) |
Mar 06, 2013 | 44.26 | 44.84 | 44.17 | 44.34 | 2,851,231 | +0.23(+0.52%) |
Mar 05, 2013 | 43.62 | 44.36 | 43.62 | 44.11 | 4,162,554 | +0.61(+1.40%) |
Mar 04, 2013 | 42.73 | 43.51 | 42.62 | 43.50 | 2,736,718 | +0.39(+0.90%) |
Mar 01, 2013 | 42.11 | 43.14 | 42.06 | 43.11 | 2,435,622 | +0.77(+1.81%) |
Feb 28, 2013 | 42.46 | 42.59 | 42.19 | 42.35 | 3,145,148 | -0.30(-0.70%) |
Feb 27, 2013 | 41.72 | 42.73 | 41.72 | 42.65 | 2,316,994 | +0.79(+1.89%) |
Feb 26, 2013 | 41.68 | 41.98 | 40.94 | 41.85 | 2,050,000 | +0.70(+1.69%) |
Feb 25, 2013 | 42.68 | 43.05 | 41.13 | 41.16 | 2,363,097 | -1.37(-3.23%) |
Feb 22, 2013 | 41.96 | 42.80 | 41.90 | 42.53 | 2,536,245 | +0.70(+1.69%) |
Feb 21, 2013 | 41.70 | 42.13 | 41.42 | 41.83 | 2,059,490 | +0.09(+0.21%) |
Feb 20, 2013 | 42.07 | 42.52 | 41.71 | 41.74 | 3,378,196 | -1.06(-2.47%) |
Feb 19, 2013 | 41.17 | 42.88 | 41.10 | 42.80 | 4,447,657 | +1.56(+3.78%) |
Feb 15, 2013 | 40.67 | 41.41 | 40.67 | 41.24 | 3,213,625 | +0.28(+0.69%) |
Feb 14, 2013 | 41.13 | 41.67 | 40.80 | 40.95 | 3,323,117 | -0.10(-0.24%) |
Feb 13, 2013 | 41.06 | 41.32 | 40.14 | 41.05 | 4,903,189 | +0.61(+1.52%) |
Feb 12, 2013 | 39.79 | 41.37 | 39.69 | 40.44 | 6,201,315 | +0.53(+1.32%) |
Feb 11, 2013 | 38.18 | 40.26 | 37.82 | 39.91 | 8,555,164 | +1.86(+4.89%) |
Feb 08, 2013 | 39.73 | 40.73 | 35.68 | 38.05 | 18,479,324 | -3.18(-7.70%) |
Feb 07, 2013 | 41.97 | 42.00 | 40.12 | 41.23 | 11,011,300 | -0.44(-1.05%) |
Feb 06, 2013 | 41.20 | 42.53 | 39.93 | 41.67 | 13,601,665 | -1.72(-3.96%) |
Feb 04, 2013 | 48.37 | 48.60 | 42.90 | 43.38 | 13,018,906 | -5.18(-10.66%) |
Feb 01, 2013 | 48.46 | 48.76 | 48.35 | 48.56 | 2,803,155 | +0.47(+0.97%) |
Jan 31, 2013 | 48.08 | 48.29 | 47.85 | 48.10 | 2,066,059 | -0.09(-0.18%) |
Jan 30, 2013 | 48.14 | 48.32 | 47.89 | 48.18 | 2,526,513 | -0.06(-0.13%) |
Jan 29, 2013 | 47.68 | 48.27 | 47.46 | 48.25 | 2,855,585 | +0.47(+0.99%) |
Jan 28, 2013 | 47.92 | 47.92 | 47.26 | 47.77 | 1,318,388 | +0.10(+0.20%) |
Jan 25, 2013 | 47.39 | 47.68 | 47.08 | 47.68 | 1,571,716 | +0.33(+0.70%) |
Jan 24, 2013 | 46.89 | 47.80 | 46.83 | 47.34 | 2,357,546 | +0.29(+0.62%) |
Jan 23, 2013 | 46.78 | 47.09 | 46.63 | 47.05 | 1,824,203 | +0.25(+0.52%) |
Jan 22, 2013 | 46.85 | 46.99 | 46.55 | 46.81 | 1,794,031 | -0.22(-0.47%) |
Jan 18, 2013 | 46.94 | 47.07 | 46.73 | 47.03 | 1,709,972 | +0.13(+0.28%) |
Jan 17, 2013 | 46.83 | 46.96 | 46.51 | 46.89 | 2,390,693 | +0.39(+0.85%) |
Jan 16, 2013 | 46.65 | 46.90 | 46.31 | 46.50 | 1,517,895 | -0.39(-0.82%) |
Jan 15, 2013 | 46.45 | 46.94 | 46.45 | 46.89 | 1,788,645 | +0.18(+0.38%) |
Jan 14, 2013 | 46.82 | 46.96 | 46.58 | 46.71 | 1,631,416 | -0.04(-0.08%) |
Jan 11, 2013 | 46.53 | 46.82 | 46.15 | 46.75 | 1,398,489 | +0.18(+0.38%) |
Jan 10, 2013 | 46.98 | 46.98 | 46.43 | 46.57 | 2,799,268 | -0.17(-0.36%) |
Jan 09, 2013 | 46.38 | 46.75 | 46.38 | 46.74 | 3,047,925 | +0.40(+0.87%) |
Jan 08, 2013 | 46.08 | 46.33 | 45.84 | 46.33 | 3,542,839 | +0.25(+0.53%) |
Jan 07, 2013 | 45.99 | 46.41 | 45.83 | 46.09 | 2,359,186 | -0.21(-0.45%) |
Jan 04, 2013 | 45.82 | 46.53 | 45.25 | 46.30 | 3,308,271 | +0.69(+1.52%) |
Jan 03, 2013 | 45.33 | 46.04 | 45.30 | 45.60 | 3,275,981 | +0.18(+0.41%) |