Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.40 | 46.73 | 46.05 | 46.41 | 3,937,341 | -0.05(-0.11%) |
Mar 27, 2013 | 45.29 | 46.58 | 45.15 | 46.46 | 4,160,185 | +0.78(+1.71%) |
Mar 26, 2013 | 45.13 | 45.77 | 44.90 | 45.68 | 3,537,762 | +0.79(+1.76%) |
Mar 25, 2013 | 45.49 | 45.57 | 44.57 | 44.89 | 3,128,321 | -0.36(-0.80%) |
Mar 22, 2013 | 45.14 | 45.34 | 44.96 | 45.25 | 2,885,167 | +0.58(+1.30%) |
Mar 21, 2013 | 44.67 | 44.92 | 44.39 | 44.67 | 3,487,828 | -0.28(-0.62%) |
Mar 20, 2013 | 45.27 | 45.50 | 44.52 | 44.95 | 4,983,472 | -0.16(-0.35%) |
Mar 19, 2013 | 46.93 | 47.29 | 44.66 | 45.11 | 6,894,728 | -1.61(-3.45%) |
Mar 18, 2013 | 47.19 | 47.38 | 46.43 | 46.72 | 4,229,056 | -1.24(-2.59%) |
Mar 15, 2013 | 47.16 | 48.00 | 47.05 | 47.96 | 6,779,567 | +0.74(+1.57%) |
Mar 14, 2013 | 46.13 | 47.24 | 45.98 | 47.22 | 3,774,439 | +1.19(+2.59%) |
Mar 13, 2013 | 46.27 | 46.51 | 45.88 | 46.03 | 2,162,002 | -0.26(-0.56%) |
Mar 12, 2013 | 45.89 | 46.29 | 45.52 | 46.29 | 3,872,792 | +0.45(+0.98%) |
Mar 11, 2013 | 45.92 | 45.99 | 45.52 | 45.84 | 3,355,556 | -0.24(-0.52%) |
Mar 08, 2013 | 45.39 | 46.10 | 45.38 | 46.08 | 3,981,745 | +0.84(+1.86%) |
Mar 07, 2013 | 44.56 | 45.40 | 44.42 | 45.24 | 4,140,343 | +0.82(+1.85%) |
Mar 06, 2013 | 44.45 | 44.51 | 43.85 | 44.42 | 2,289,945 | +0.23(+0.52%) |
Mar 05, 2013 | 43.91 | 44.49 | 43.52 | 44.19 | 3,285,878 | +0.65(+1.49%) |
Mar 04, 2013 | 44.24 | 44.37 | 43.04 | 43.54 | 3,789,402 | -0.85(-1.91%) |
Mar 01, 2013 | 44.50 | 44.54 | 43.71 | 44.39 | 3,059,263 | -0.43(-0.96%) |
Feb 28, 2013 | 44.84 | 45.26 | 44.56 | 44.82 | 3,045,675 | -0.40(-0.88%) |
Feb 27, 2013 | 44.25 | 45.41 | 44.25 | 45.22 | 2,491,823 | +0.76(+1.71%) |
Feb 26, 2013 | 44.55 | 44.81 | 43.66 | 44.46 | 2,994,205 | +0.21(+0.47%) |
Feb 25, 2013 | 46.06 | 46.46 | 44.20 | 44.25 | 2,866,698 | -1.55(-3.38%) |
Feb 22, 2013 | 45.87 | 46.03 | 45.16 | 45.80 | 2,267,258 | +0.24(+0.53%) |
Feb 21, 2013 | 45.82 | 45.82 | 44.93 | 45.56 | 3,620,974 | -0.52(-1.13%) |
Feb 20, 2013 | 47.02 | 47.05 | 46.05 | 46.08 | 4,753,262 | -0.57(-1.22%) |
Feb 19, 2013 | 46.85 | 47.15 | 46.59 | 46.65 | 4,088,780 | +0.07(+0.15%) |
Feb 15, 2013 | 47.43 | 47.53 | 46.26 | 46.58 | 4,137,578 | -0.68(-1.44%) |
Feb 14, 2013 | 46.07 | 47.77 | 46.02 | 47.26 | 6,129,295 | +1.13(+2.45%) |
Feb 13, 2013 | 45.86 | 46.24 | 45.83 | 46.13 | 2,369,441 | +0.31(+0.68%) |
Feb 12, 2013 | 45.35 | 45.83 | 45.24 | 45.82 | 2,155,435 | +0.42(+0.93%) |
Feb 11, 2013 | 45.10 | 45.62 | 45.10 | 45.40 | 3,001,204 | -0.25(-0.55%) |
Feb 08, 2013 | 44.99 | 45.65 | 44.91 | 45.65 | 2,118,989 | +0.81(+1.81%) |
Feb 07, 2013 | 45.32 | 45.55 | 44.77 | 44.84 | 2,847,639 | -0.38(-0.84%) |
Feb 06, 2013 | 44.73 | 45.39 | 44.40 | 45.22 | 3,449,671 | +0.85(+1.92%) |
Feb 04, 2013 | 44.71 | 44.92 | 44.34 | 44.37 | 2,362,082 | -0.66(-1.47%) |
Feb 01, 2013 | 45.14 | 45.25 | 44.62 | 45.03 | 3,732,911 | +0.31(+0.69%) |
Jan 31, 2013 | 44.68 | 45.07 | 44.48 | 44.72 | 4,281,469 | -0.23(-0.51%) |
Jan 30, 2013 | 45.75 | 45.93 | 44.82 | 44.95 | 4,611,107 | -0.90(-1.96%) |
Jan 29, 2013 | 45.56 | 45.94 | 45.30 | 45.85 | 2,975,653 | +0.23(+0.50%) |
Jan 28, 2013 | 45.71 | 46.19 | 45.40 | 45.62 | 2,858,708 | +0.01(+0.02%) |
Jan 25, 2013 | 45.40 | 46.90 | 45.26 | 45.61 | 5,111,574 | +0.69(+1.54%) |
Jan 24, 2013 | 45.25 | 45.52 | 44.54 | 44.92 | 2,698,988 | -0.29(-0.64%) |
Jan 23, 2013 | 44.90 | 45.50 | 44.30 | 45.21 | 5,592,697 | +0.36(+0.80%) |
Jan 22, 2013 | 44.20 | 45.14 | 43.76 | 44.85 | 6,217,192 | +0.55(+1.24%) |
Jan 18, 2013 | 42.99 | 44.30 | 42.99 | 44.30 | 8,073,556 | +1.57(+3.67%) |
Jan 17, 2013 | 42.62 | 42.89 | 42.34 | 42.73 | 2,514,427 | +0.26(+0.61%) |
Jan 16, 2013 | 42.10 | 42.56 | 42.02 | 42.47 | 1,886,956 | +0.28(+0.66%) |
Jan 15, 2013 | 41.82 | 42.35 | 41.64 | 42.19 | 2,966,721 | +0.18(+0.43%) |
Jan 14, 2013 | 42.90 | 43.03 | 41.93 | 42.01 | 3,350,799 | -1.00(-2.33%) |
Jan 11, 2013 | 43.10 | 43.19 | 42.67 | 43.01 | 2,142,489 | -0.02(-0.05%) |
Jan 10, 2013 | 42.81 | 43.10 | 42.70 | 43.03 | 1,818,441 | +0.62(+1.46%) |
Jan 09, 2013 | 42.50 | 42.62 | 42.09 | 42.41 | 2,460,770 | +0.05(+0.12%) |
Jan 08, 2013 | 42.44 | 42.44 | 41.77 | 42.36 | 3,289,834 | -0.65(-1.51%) |
Jan 07, 2013 | 43.17 | 43.20 | 42.66 | 43.01 | 2,785,588 | -0.52(-1.19%) |
Jan 04, 2013 | 42.53 | 43.59 | 42.44 | 43.53 | 3,245,462 | +0.98(+2.30%) |
Jan 03, 2013 | 42.04 | 43.07 | 41.55 | 42.55 | 4,456,773 | +0.42(+1.00%) |