Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.74 | 49.11 | 48.46 | 48.70 | 3,999,151 | -0.05(-0.10%) |
Mar 27, 2013 | 48.63 | 48.93 | 47.98 | 48.75 | 4,835,378 | -0.27(-0.54%) |
Mar 26, 2013 | 47.33 | 49.20 | 47.29 | 49.02 | 6,400,759 | +1.89(+4.02%) |
Mar 25, 2013 | 47.83 | 48.22 | 46.78 | 47.12 | 4,058,866 | -0.40(-0.85%) |
Mar 22, 2013 | 47.32 | 47.56 | 47.01 | 47.52 | 3,669,336 | +0.41(+0.87%) |
Mar 21, 2013 | 47.63 | 48.24 | 47.09 | 47.11 | 5,299,491 | -0.89(-1.85%) |
Mar 20, 2013 | 48.81 | 48.98 | 47.98 | 48.00 | 4,979,922 | -0.39(-0.81%) |
Mar 19, 2013 | 49.09 | 49.25 | 48.18 | 48.40 | 3,304,936 | -0.63(-1.29%) |
Mar 18, 2013 | 49.02 | 49.59 | 48.79 | 49.03 | 3,647,195 | -0.57(-1.14%) |
Mar 15, 2013 | 49.99 | 50.51 | 49.59 | 49.59 | 6,546,010 | -0.54(-1.07%) |
Mar 14, 2013 | 49.62 | 50.20 | 49.54 | 50.13 | 3,744,477 | +0.74(+1.50%) |
Mar 13, 2013 | 49.43 | 49.88 | 49.24 | 49.39 | 3,464,622 | -0.08(-0.15%) |
Mar 12, 2013 | 49.24 | 49.59 | 49.10 | 49.46 | 3,399,674 | +0.54(+1.10%) |
Mar 11, 2013 | 48.80 | 49.19 | 48.45 | 48.92 | 2,740,201 | -0.01(-0.02%) |
Mar 08, 2013 | 48.75 | 49.02 | 48.48 | 48.93 | 3,220,675 | +0.43(+0.88%) |
Mar 07, 2013 | 47.82 | 48.76 | 47.67 | 48.51 | 3,211,641 | +0.75(+1.56%) |
Mar 06, 2013 | 47.60 | 47.89 | 47.27 | 47.76 | 5,376,273 | +0.34(+0.72%) |
Mar 05, 2013 | 46.80 | 47.55 | 46.55 | 47.42 | 5,148,599 | +1.11(+2.39%) |
Mar 04, 2013 | 46.69 | 46.73 | 46.01 | 46.31 | 4,934,074 | -0.46(-0.98%) |
Mar 01, 2013 | 47.40 | 47.67 | 46.48 | 46.77 | 7,530,200 | -1.03(-2.16%) |
Feb 28, 2013 | 48.24 | 48.66 | 47.76 | 47.80 | 5,690,234 | -0.46(-0.95%) |
Feb 27, 2013 | 46.81 | 48.34 | 46.68 | 48.26 | 6,206,018 | +1.30(+2.77%) |
Feb 26, 2013 | 46.53 | 47.09 | 45.92 | 46.96 | 5,165,664 | +0.66(+1.42%) |
Feb 25, 2013 | 47.79 | 48.28 | 46.26 | 46.30 | 6,825,168 | -1.36(-2.85%) |
Feb 22, 2013 | 47.53 | 47.85 | 47.03 | 47.66 | 5,977,625 | +0.49(+1.05%) |
Feb 21, 2013 | 48.10 | 48.32 | 46.98 | 47.17 | 7,661,710 | -1.27(-2.63%) |
Feb 20, 2013 | 49.98 | 50.10 | 48.41 | 48.44 | 6,500,297 | -1.52(-3.05%) |
Feb 19, 2013 | 49.65 | 50.03 | 49.45 | 49.97 | 5,174,405 | +0.84(+1.71%) |
Feb 15, 2013 | 50.67 | 50.95 | 48.59 | 49.13 | 8,348,985 | -1.57(-3.10%) |
Feb 14, 2013 | 52.50 | 52.55 | 50.60 | 50.70 | 7,773,426 | -0.10(-0.20%) |
Feb 13, 2013 | 50.99 | 51.11 | 50.46 | 50.80 | 4,176,246 | -0.19(-0.37%) |
Feb 12, 2013 | 50.76 | 51.22 | 50.50 | 50.99 | 4,552,615 | +0.29(+0.57%) |
Feb 11, 2013 | 50.68 | 50.83 | 50.24 | 50.70 | 4,465,613 | +0.02(+0.04%) |
Feb 08, 2013 | 49.49 | 50.72 | 49.49 | 50.68 | 4,736,913 | +1.33(+2.70%) |
Feb 07, 2013 | 49.33 | 49.48 | 48.69 | 49.35 | 3,045,028 | +0.04(+0.08%) |
Feb 06, 2013 | 48.57 | 49.40 | 48.49 | 49.31 | 2,273,810 | +0.91(+1.87%) |
Feb 04, 2013 | 48.55 | 48.59 | 48.14 | 48.40 | 3,525,441 | -0.50(-1.02%) |
Feb 01, 2013 | 48.16 | 48.97 | 47.53 | 48.90 | 4,427,939 | +1.38(+2.90%) |
Jan 31, 2013 | 47.72 | 47.90 | 47.34 | 47.52 | 4,649,754 | -0.51(-1.06%) |
Jan 30, 2013 | 48.36 | 49.22 | 47.98 | 48.03 | 4,200,856 | -0.24(-0.49%) |
Jan 29, 2013 | 47.40 | 48.37 | 47.16 | 48.27 | 3,710,111 | +1.04(+2.21%) |
Jan 28, 2013 | 47.84 | 47.84 | 46.98 | 47.23 | 3,574,192 | -0.41(-0.85%) |
Jan 25, 2013 | 47.67 | 48.12 | 47.36 | 47.63 | 3,110,200 | +0.11(+0.22%) |
Jan 24, 2013 | 47.49 | 48.06 | 47.45 | 47.53 | 3,581,674 | +0.09(+0.19%) |
Jan 23, 2013 | 47.97 | 48.14 | 47.34 | 47.44 | 3,000,582 | -0.67(-1.38%) |
Jan 22, 2013 | 48.27 | 48.42 | 47.49 | 48.10 | 5,025,485 | -0.11(-0.23%) |
Jan 18, 2013 | 48.04 | 48.32 | 47.62 | 48.21 | 4,645,388 | +0.29(+0.60%) |
Jan 17, 2013 | 47.91 | 48.12 | 47.49 | 47.92 | 4,535,192 | +0.25(+0.53%) |
Jan 16, 2013 | 47.47 | 47.72 | 47.30 | 47.67 | 3,957,458 | +0.10(+0.22%) |
Jan 15, 2013 | 47.16 | 47.72 | 47.06 | 47.57 | 4,400,844 | +0.23(+0.49%) |
Jan 14, 2013 | 47.71 | 47.95 | 47.17 | 47.34 | 2,694,891 | -0.37(-0.77%) |
Jan 11, 2013 | 47.87 | 48.02 | 47.47 | 47.71 | 2,981,727 | -0.18(-0.37%) |
Jan 10, 2013 | 47.62 | 47.90 | 47.30 | 47.89 | 2,998,697 | +0.56(+1.18%) |
Jan 09, 2013 | 47.22 | 47.53 | 46.97 | 47.33 | 2,311,007 | +0.19(+0.39%) |
Jan 08, 2013 | 47.75 | 47.84 | 46.78 | 47.14 | 4,111,436 | -0.70(-1.47%) |
Jan 07, 2013 | 47.55 | 47.89 | 47.14 | 47.84 | 3,762,721 | +0.07(+0.15%) |
Jan 04, 2013 | 47.17 | 47.94 | 47.07 | 47.77 | 3,317,808 | +0.62(+1.30%) |
Jan 03, 2013 | 46.89 | 47.65 | 46.51 | 47.16 | 3,855,684 | +0.19(+0.40%) |