Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.67 | 45.81 | 45.50 | 45.78 | 4,055,332 | +0.16(+0.34%) |
Mar 27, 2013 | 45.40 | 45.62 | 45.31 | 45.62 | 3,794,713 | +0.08(+0.19%) |
Mar 26, 2013 | 45.27 | 45.57 | 45.27 | 45.54 | 2,653,905 | +0.39(+0.86%) |
Mar 25, 2013 | 45.22 | 45.44 | 45.06 | 45.15 | 4,123,528 | +0.01(+0.01%) |
Mar 22, 2013 | 45.05 | 45.20 | 44.95 | 45.14 | 4,842,915 | +0.24(+0.53%) |
Mar 21, 2013 | 44.89 | 45.21 | 44.87 | 44.91 | 2,676,149 | -0.14(-0.30%) |
Mar 20, 2013 | 45.07 | 45.13 | 44.89 | 45.04 | 4,828,535 | +0.14(+0.32%) |
Mar 19, 2013 | 45.14 | 45.24 | 44.62 | 44.90 | 4,743,287 | -0.22(-0.49%) |
Mar 18, 2013 | 45.01 | 45.27 | 45.00 | 45.12 | 3,723,359 | -0.25(-0.55%) |
Mar 15, 2013 | 45.22 | 45.39 | 45.04 | 45.37 | 3,483,533 | +0.10(+0.23%) |
Mar 14, 2013 | 45.06 | 45.33 | 45.00 | 45.27 | 4,110,584 | +0.28(+0.63%) |
Mar 13, 2013 | 44.96 | 45.11 | 44.80 | 44.98 | 2,771,143 | +0.05(+0.10%) |
Mar 12, 2013 | 45.17 | 45.17 | 44.86 | 44.94 | 3,400,171 | -0.17(-0.37%) |
Mar 11, 2013 | 45.07 | 45.16 | 44.90 | 45.11 | 2,658,821 | +0.04(+0.09%) |
Mar 08, 2013 | 45.23 | 45.24 | 44.79 | 45.07 | 3,839,873 | +0.08(+0.17%) |
Mar 07, 2013 | 45.35 | 45.35 | 44.95 | 44.99 | 2,985,836 | -0.21(-0.47%) |
Mar 06, 2013 | 45.48 | 45.56 | 45.04 | 45.20 | 4,691,447 | -0.14(-0.30%) |
Mar 05, 2013 | 45.18 | 45.44 | 44.98 | 45.34 | 4,402,603 | +0.35(+0.79%) |
Mar 04, 2013 | 44.62 | 45.10 | 44.62 | 44.98 | 4,876,509 | +0.34(+0.75%) |
Mar 01, 2013 | 44.39 | 44.71 | 44.16 | 44.65 | 5,996,436 | +0.15(+0.33%) |
Feb 28, 2013 | 44.52 | 44.74 | 44.48 | 44.50 | 7,089,410 | -0.05(-0.10%) |
Feb 27, 2013 | 44.29 | 44.75 | 44.16 | 44.55 | 2,408,616 | +0.32(+0.73%) |
Feb 26, 2013 | 44.15 | 44.35 | 43.88 | 44.22 | 3,699,315 | +0.30(+0.69%) |
Feb 25, 2013 | 44.92 | 44.97 | 43.92 | 43.92 | 3,959,560 | -0.85(-1.90%) |
Feb 22, 2013 | 44.54 | 44.77 | 44.47 | 44.77 | 3,014,060 | +0.44(+1.00%) |
Feb 21, 2013 | 44.64 | 44.67 | 44.22 | 44.33 | 3,393,245 | -0.33(-0.75%) |
Feb 20, 2013 | 44.98 | 45.13 | 44.66 | 44.66 | 2,739,444 | -0.29(-0.64%) |
Feb 19, 2013 | 44.73 | 44.96 | 44.68 | 44.95 | 2,598,359 | +0.35(+0.79%) |
Feb 15, 2013 | 44.66 | 44.66 | 44.42 | 44.60 | 2,335,207 | +0.02(+0.04%) |
Feb 14, 2013 | 44.75 | 44.76 | 44.55 | 44.58 | 3,367,701 | -0.19(-0.42%) |
Feb 13, 2013 | 44.90 | 44.91 | 44.64 | 44.77 | 3,921,521 | -0.03(-0.06%) |
Feb 12, 2013 | 44.55 | 44.80 | 44.45 | 44.79 | 3,659,987 | +0.33(+0.75%) |
Feb 11, 2013 | 44.35 | 44.50 | 44.31 | 44.46 | 3,380,952 | +0.06(+0.15%) |
Feb 08, 2013 | 44.08 | 44.39 | 44.04 | 44.39 | 4,346,963 | +0.41(+0.92%) |
Feb 07, 2013 | 44.17 | 44.25 | 43.87 | 43.99 | 2,784,325 | -0.19(-0.42%) |
Feb 06, 2013 | 43.91 | 44.18 | 43.82 | 44.17 | 12,851,315 | +0.05(+0.12%) |
Feb 04, 2013 | 44.07 | 44.30 | 43.99 | 44.12 | 4,389,807 | -0.10(-0.23%) |
Feb 01, 2013 | 44.20 | 44.35 | 44.02 | 44.22 | 5,242,588 | +0.26(+0.59%) |
Jan 31, 2013 | 44.13 | 44.19 | 43.86 | 43.97 | 3,394,352 | -0.26(-0.60%) |
Jan 30, 2013 | 44.64 | 44.64 | 44.15 | 44.23 | 2,907,164 | -0.43(-0.95%) |
Jan 29, 2013 | 44.55 | 44.66 | 44.48 | 44.66 | 3,637,867 | +0.13(+0.29%) |
Jan 28, 2013 | 44.55 | 44.63 | 44.32 | 44.53 | 5,223,721 | +0.12(+0.26%) |
Jan 25, 2013 | 44.31 | 44.44 | 44.19 | 44.41 | 3,253,408 | +0.25(+0.57%) |
Jan 24, 2013 | 44.19 | 44.28 | 44.01 | 44.16 | 3,642,433 | +0.09(+0.20%) |
Jan 23, 2013 | 44.11 | 44.14 | 43.97 | 44.07 | 3,699,748 | -0.01(-0.03%) |
Jan 22, 2013 | 43.90 | 44.09 | 43.81 | 44.08 | 3,396,027 | +0.23(+0.51%) |
Jan 18, 2013 | 43.73 | 43.86 | 43.58 | 43.86 | 3,535,852 | +0.19(+0.43%) |
Jan 17, 2013 | 43.72 | 43.75 | 43.62 | 43.67 | 3,760,075 | +0.14(+0.31%) |
Jan 16, 2013 | 43.52 | 43.56 | 43.40 | 43.53 | 3,702,383 | -0.05(-0.12%) |
Jan 15, 2013 | 43.34 | 43.64 | 43.26 | 43.59 | 3,262,369 | +0.21(+0.48%) |
Jan 14, 2013 | 43.37 | 43.39 | 43.25 | 43.38 | 2,774,630 | +0.12(+0.28%) |
Jan 11, 2013 | 43.34 | 43.39 | 43.09 | 43.26 | 3,139,185 | -0.03(-0.06%) |
Jan 10, 2013 | 43.39 | 43.51 | 43.12 | 43.28 | 4,384,446 | +0.05(+0.10%) |
Jan 09, 2013 | 43.26 | 43.30 | 43.11 | 43.24 | 3,313,671 | +0.12(+0.28%) |
Jan 08, 2013 | 43.21 | 43.28 | 42.99 | 43.12 | 2,381,069 | -0.08(-0.19%) |
Jan 07, 2013 | 43.12 | 43.23 | 43.00 | 43.20 | 3,483,164 | +0.10(+0.23%) |
Jan 04, 2013 | 43.03 | 43.12 | 42.85 | 43.10 | 3,630,930 | +0.20(+0.46%) |
Jan 03, 2013 | 42.91 | 43.12 | 42.83 | 42.90 | 5,543,994 | -0.01(-0.02%) |