Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.02 | 47.50 | 46.89 | 47.27 | 3,277,223 | +0.15(+0.32%) |
Mar 27, 2013 | 46.46 | 47.20 | 46.16 | 47.12 | 1,769,176 | +0.35(+0.75%) |
Mar 26, 2013 | 46.43 | 46.90 | 46.25 | 46.77 | 1,630,630 | +0.45(+0.97%) |
Mar 25, 2013 | 46.46 | 46.57 | 45.97 | 46.32 | 1,239,405 | -0.04(-0.09%) |
Mar 22, 2013 | 45.82 | 46.92 | 45.70 | 46.36 | 3,207,914 | +0.74(+1.62%) |
Mar 21, 2013 | 45.57 | 45.93 | 45.46 | 45.62 | 1,256,408 | -0.36(-0.78%) |
Mar 20, 2013 | 45.52 | 46.26 | 45.49 | 45.98 | 1,533,548 | +0.64(+1.41%) |
Mar 19, 2013 | 45.41 | 45.90 | 44.95 | 45.34 | 1,895,318 | +0.11(+0.24%) |
Mar 18, 2013 | 45.50 | 45.52 | 45.09 | 45.23 | 1,562,315 | -0.42(-0.92%) |
Mar 15, 2013 | 45.56 | 45.88 | 45.41 | 45.65 | 3,093,473 | -0.11(-0.24%) |
Mar 14, 2013 | 46.33 | 46.49 | 45.72 | 45.76 | 1,951,179 | -0.54(-1.17%) |
Mar 13, 2013 | 46.58 | 46.75 | 46.23 | 46.30 | 1,821,729 | -0.11(-0.24%) |
Mar 12, 2013 | 46.79 | 46.91 | 46.08 | 46.41 | 1,667,745 | -0.44(-0.94%) |
Mar 11, 2013 | 46.74 | 47.18 | 46.48 | 46.85 | 1,195,396 | +0.07(+0.15%) |
Mar 08, 2013 | 46.69 | 46.99 | 46.02 | 46.78 | 2,012,316 | +0.37(+0.80%) |
Mar 07, 2013 | 46.77 | 46.90 | 45.98 | 46.41 | 2,725,696 | -0.22(-0.47%) |
Mar 06, 2013 | 46.79 | 47.41 | 46.48 | 46.63 | 1,781,546 | +0.05(+0.11%) |
Mar 05, 2013 | 46.52 | 46.69 | 46.04 | 46.58 | 2,116,538 | +0.17(+0.37%) |
Mar 04, 2013 | 46.11 | 46.55 | 45.76 | 46.41 | 2,255,700 | +0.24(+0.52%) |
Mar 01, 2013 | 45.97 | 46.37 | 45.55 | 46.17 | 2,479,610 | +0.36(+0.79%) |
Feb 28, 2013 | 45.44 | 46.10 | 45.19 | 45.81 | 3,776,848 | +0.49(+1.08%) |
Feb 27, 2013 | 43.96 | 45.72 | 43.94 | 45.32 | 2,522,003 | +0.54(+1.21%) |
Feb 26, 2013 | 45.08 | 45.38 | 44.58 | 44.78 | 2,013,292 | -0.10(-0.22%) |
Feb 25, 2013 | 45.84 | 46.06 | 44.87 | 44.88 | 1,781,805 | -0.92(-2.01%) |
Feb 22, 2013 | 45.72 | 46.10 | 45.51 | 45.80 | 1,774,636 | +0.50(+1.10%) |
Feb 21, 2013 | 45.64 | 45.82 | 44.99 | 45.30 | 1,770,337 | -0.32(-0.70%) |
Feb 20, 2013 | 46.18 | 46.58 | 45.48 | 45.62 | 2,836,654 | -0.60(-1.30%) |
Feb 19, 2013 | 46.14 | 46.42 | 45.91 | 46.22 | 2,413,163 | +0.08(+0.17%) |
Feb 15, 2013 | 45.85 | 46.70 | 45.84 | 46.14 | 3,076,199 | +0.47(+1.03%) |
Feb 14, 2013 | 45.56 | 45.81 | 45.38 | 45.67 | 1,775,999 | +0.09(+0.20%) |
Feb 13, 2013 | 45.59 | 45.86 | 45.48 | 45.58 | 2,454,228 | +0.05(+0.11%) |
Feb 12, 2013 | 45.72 | 45.91 | 45.27 | 45.53 | 2,058,576 | -0.13(-0.28%) |
Feb 11, 2013 | 45.33 | 45.82 | 45.06 | 45.66 | 2,530,148 | +0.27(+0.59%) |
Feb 08, 2013 | 45.09 | 45.55 | 44.99 | 45.39 | 2,283,318 | +0.41(+0.91%) |
Feb 07, 2013 | 44.87 | 45.14 | 44.61 | 44.98 | 2,438,509 | +0.05(+0.11%) |
Feb 06, 2013 | 44.89 | 45.59 | 44.79 | 44.93 | 3,382,622 | +0.32(+0.72%) |
Feb 04, 2013 | 44.10 | 44.83 | 44.01 | 44.61 | 4,660,731 | +0.27(+0.61%) |
Feb 01, 2013 | 43.60 | 44.56 | 43.04 | 44.34 | 3,447,509 | +0.93(+2.14%) |
Jan 31, 2013 | 43.23 | 43.62 | 42.90 | 43.41 | 2,937,228 | +0.24(+0.56%) |
Jan 30, 2013 | 43.00 | 43.48 | 42.51 | 43.17 | 2,131,847 | +0.37(+0.86%) |
Jan 29, 2013 | 42.88 | 43.24 | 42.34 | 42.80 | 3,688,932 | -0.08(-0.19%) |
Jan 28, 2013 | 42.83 | 43.27 | 42.62 | 42.88 | 2,433,349 | -0.08(-0.19%) |
Jan 25, 2013 | 40.98 | 43.37 | 40.63 | 42.96 | 8,780,835 | +2.97(+7.43%) |
Jan 24, 2013 | 39.56 | 40.33 | 39.53 | 39.99 | 4,242,326 | +0.12(+0.30%) |
Jan 23, 2013 | 39.75 | 40.04 | 39.64 | 39.87 | 1,921,859 | +0.17(+0.43%) |
Jan 22, 2013 | 39.39 | 39.70 | 39.07 | 39.70 | 1,827,795 | +0.15(+0.38%) |
Jan 18, 2013 | 39.47 | 39.75 | 39.30 | 39.55 | 1,888,257 | +0.14(+0.36%) |
Jan 17, 2013 | 39.29 | 39.85 | 39.25 | 39.41 | 2,693,108 | +0.16(+0.41%) |
Jan 16, 2013 | 39.30 | 39.38 | 38.76 | 39.25 | 2,130,446 | -0.11(-0.28%) |
Jan 15, 2013 | 38.16 | 39.36 | 38.02 | 39.36 | 2,743,479 | +0.98(+2.55%) |
Jan 14, 2013 | 38.02 | 38.63 | 37.57 | 38.38 | 4,501,735 | +0.38(+1.00%) |
Jan 11, 2013 | 38.70 | 38.80 | 37.55 | 38.00 | 8,108,324 | -0.87(-2.24%) |
Jan 10, 2013 | 39.82 | 39.90 | 38.80 | 38.87 | 4,247,012 | -0.69(-1.74%) |
Jan 09, 2013 | 39.95 | 40.06 | 39.48 | 39.56 | 4,099,266 | -0.33(-0.83%) |
Jan 08, 2013 | 39.94 | 40.00 | 39.45 | 39.89 | 2,926,727 | -0.17(-0.42%) |
Jan 07, 2013 | 39.88 | 40.10 | 39.59 | 40.06 | 2,949,976 | +0.02(+0.05%) |
Jan 04, 2013 | 39.94 | 40.08 | 39.44 | 40.04 | 3,864,034 | +0.01(+0.02%) |
Jan 03, 2013 | 39.81 | 40.17 | 39.60 | 40.03 | 2,608,322 | +0.18(+0.45%) |