Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.19 | 52.41 | 52.01 | 52.04 | 10,509,051 | -0.15(-0.29%) |
Mar 27, 2013 | 51.73 | 52.27 | 51.59 | 52.19 | 8,679,187 | +0.17(+0.33%) |
Mar 26, 2013 | 51.75 | 52.08 | 51.67 | 52.02 | 10,563,674 | +0.54(+1.06%) |
Mar 25, 2013 | 51.87 | 52.09 | 51.26 | 51.47 | 14,996,277 | -0.20(-0.38%) |
Mar 22, 2013 | 51.41 | 51.75 | 51.37 | 51.67 | 12,047,563 | +0.41(+0.79%) |
Mar 21, 2013 | 51.28 | 51.68 | 51.22 | 51.26 | 12,615,612 | -0.26(-0.51%) |
Mar 20, 2013 | 51.61 | 51.70 | 51.23 | 51.53 | 10,398,766 | +0.29(+0.56%) |
Mar 19, 2013 | 51.89 | 51.89 | 50.78 | 51.24 | 18,825,580 | -0.57(-1.10%) |
Mar 18, 2013 | 51.57 | 52.12 | 51.53 | 51.81 | 12,264,206 | -0.42(-0.80%) |
Mar 15, 2013 | 52.25 | 52.46 | 52.00 | 52.23 | 17,140,798 | -0.04(-0.08%) |
Mar 14, 2013 | 51.65 | 52.35 | 51.65 | 52.27 | 16,826,310 | +0.71(+1.37%) |
Mar 13, 2013 | 51.60 | 51.76 | 51.43 | 51.56 | 11,914,614 | -0.12(-0.23%) |
Mar 12, 2013 | 51.67 | 51.96 | 51.52 | 51.68 | 13,048,385 | +0.06(+0.11%) |
Mar 11, 2013 | 51.43 | 51.71 | 51.20 | 51.62 | 12,498,372 | +0.03(+0.05%) |
Mar 08, 2013 | 51.56 | 51.68 | 51.27 | 51.60 | 11,967,247 | +0.25(+0.48%) |
Mar 07, 2013 | 51.20 | 51.43 | 50.98 | 51.35 | 12,961,043 | +0.26(+0.51%) |
Mar 06, 2013 | 51.24 | 51.34 | 50.90 | 51.09 | 12,553,624 | +0.06(+0.12%) |
Mar 05, 2013 | 51.04 | 51.22 | 50.83 | 51.03 | 15,285,875 | +0.33(+0.64%) |
Mar 04, 2013 | 50.64 | 50.77 | 50.20 | 50.70 | 15,954,693 | -0.11(-0.22%) |
Mar 01, 2013 | 50.54 | 50.90 | 50.32 | 50.81 | 20,304,092 | +0.07(+0.13%) |
Feb 28, 2013 | 50.79 | 51.26 | 50.75 | 50.75 | 15,217,056 | -0.10(-0.21%) |
Feb 27, 2013 | 49.94 | 50.99 | 49.94 | 50.85 | 16,831,816 | +0.76(+1.53%) |
Feb 26, 2013 | 49.87 | 50.21 | 49.29 | 50.09 | 25,798,214 | +0.49(+0.99%) |
Feb 25, 2013 | 51.26 | 51.42 | 49.56 | 49.60 | 21,138,912 | -1.33(-2.62%) |
Feb 22, 2013 | 50.72 | 50.95 | 50.32 | 50.93 | 10,049,798 | +0.53(+1.05%) |
Feb 21, 2013 | 50.50 | 50.59 | 50.02 | 50.40 | 18,772,716 | -0.35(-0.69%) |
Feb 20, 2013 | 51.82 | 51.83 | 50.71 | 50.75 | 19,546,204 | -1.08(-2.09%) |
Feb 19, 2013 | 51.43 | 51.89 | 51.42 | 51.84 | 11,783,364 | +0.59(+1.16%) |
Feb 15, 2013 | 51.77 | 51.79 | 50.97 | 51.24 | 21,950,206 | -0.59(-1.15%) |
Feb 14, 2013 | 51.29 | 51.94 | 51.14 | 51.84 | 11,191,989 | +0.44(+0.86%) |
Feb 13, 2013 | 51.26 | 51.44 | 51.23 | 51.39 | 8,715,353 | +0.18(+0.36%) |
Feb 12, 2013 | 51.19 | 51.30 | 50.92 | 51.21 | 11,026,642 | +0.14(+0.27%) |
Feb 11, 2013 | 51.34 | 51.34 | 51.00 | 51.07 | 10,656,732 | -0.25(-0.50%) |
Feb 08, 2013 | 50.92 | 51.35 | 50.92 | 51.33 | 14,464,333 | +0.48(+0.94%) |
Feb 07, 2013 | 50.94 | 51.06 | 50.51 | 50.85 | 18,265,176 | -0.13(-0.26%) |
Feb 06, 2013 | 50.68 | 51.01 | 50.53 | 50.98 | 17,431,658 | +0.47(+0.93%) |
Feb 04, 2013 | 50.56 | 50.74 | 50.48 | 50.51 | 16,340,997 | -0.48(-0.95%) |
Feb 01, 2013 | 50.79 | 51.06 | 50.40 | 51.00 | 18,092,852 | +0.47(+0.93%) |
Jan 31, 2013 | 50.53 | 50.78 | 50.34 | 50.53 | 16,098,034 | -0.17(-0.33%) |
Jan 30, 2013 | 51.05 | 51.34 | 50.61 | 50.70 | 15,221,638 | -0.25(-0.50%) |
Jan 29, 2013 | 50.28 | 51.05 | 50.26 | 50.95 | 17,829,012 | +0.81(+1.62%) |
Jan 28, 2013 | 50.41 | 50.41 | 49.85 | 50.14 | 11,407,106 | -0.08(-0.17%) |
Jan 25, 2013 | 50.00 | 50.33 | 49.91 | 50.22 | 11,934,674 | +0.47(+0.95%) |
Jan 24, 2013 | 49.67 | 50.16 | 49.62 | 49.75 | 13,503,918 | +0.14(+0.29%) |
Jan 23, 2013 | 49.66 | 49.75 | 49.42 | 49.61 | 10,975,486 | -0.17(-0.34%) |
Jan 22, 2013 | 49.23 | 49.84 | 49.09 | 49.78 | 15,538,463 | +0.47(+0.95%) |
Jan 18, 2013 | 48.87 | 49.31 | 48.76 | 49.31 | 20,524,612 | +0.48(+0.99%) |
Jan 17, 2013 | 48.76 | 49.14 | 48.62 | 48.83 | 16,077,708 | +0.31(+0.64%) |
Jan 16, 2013 | 48.23 | 48.53 | 48.15 | 48.52 | 13,143,160 | +0.22(+0.45%) |
Jan 15, 2013 | 47.91 | 48.34 | 47.81 | 48.30 | 14,757,158 | +0.22(+0.45%) |
Jan 14, 2013 | 48.06 | 48.23 | 47.92 | 48.09 | 12,855,232 | +0.01(+0.01%) |
Jan 11, 2013 | 48.08 | 48.15 | 47.91 | 48.08 | 9,746,394 | +0.06(+0.12%) |
Jan 10, 2013 | 47.98 | 48.11 | 47.72 | 48.02 | 12,808,809 | +0.43(+0.91%) |
Jan 09, 2013 | 47.81 | 47.87 | 47.39 | 47.59 | 11,286,672 | -0.08(-0.16%) |
Jan 08, 2013 | 47.70 | 47.71 | 47.37 | 47.67 | 11,291,516 | -0.16(-0.33%) |
Jan 07, 2013 | 47.98 | 47.98 | 47.64 | 47.83 | 12,206,625 | -0.37(-0.77%) |
Jan 04, 2013 | 47.74 | 48.27 | 47.72 | 48.20 | 14,234,115 | +0.53(+1.11%) |
Jan 03, 2013 | 47.61 | 48.10 | 47.40 | 47.67 | 14,981,467 | -0.01(-0.02%) |