Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.41 | 47.12 | 46.13 | 47.08 | 1,712,174 | +0.72(+1.56%) |
Mar 27, 2013 | 45.65 | 46.43 | 45.23 | 46.36 | 1,266,847 | +0.37(+0.81%) |
Mar 26, 2013 | 46.15 | 46.25 | 45.23 | 45.98 | 1,338,302 | -0.11(-0.25%) |
Mar 25, 2013 | 45.62 | 46.31 | 45.47 | 46.10 | 1,090,949 | +0.79(+1.73%) |
Mar 22, 2013 | 45.43 | 46.09 | 45.12 | 45.31 | 1,362,720 | +0.00(+0.00%) |
Mar 21, 2013 | 45.37 | 45.84 | 45.07 | 45.31 | 918,636 | -0.49(-1.06%) |
Mar 20, 2013 | 45.17 | 45.90 | 45.12 | 45.80 | 1,816,898 | +1.06(+2.37%) |
Mar 19, 2013 | 45.42 | 45.62 | 44.46 | 44.74 | 1,251,611 | -0.66(-1.46%) |
Mar 18, 2013 | 45.06 | 45.65 | 44.72 | 45.40 | 796,533 | -0.17(-0.37%) |
Mar 15, 2013 | 45.34 | 45.84 | 45.30 | 45.57 | 1,666,436 | +0.10(+0.21%) |
Mar 14, 2013 | 45.68 | 45.89 | 45.38 | 45.47 | 1,054,743 | -0.18(-0.39%) |
Mar 13, 2013 | 45.04 | 45.71 | 44.78 | 45.65 | 1,376,183 | +0.56(+1.23%) |
Mar 12, 2013 | 45.19 | 45.47 | 44.85 | 45.09 | 1,602,328 | -0.22(-0.49%) |
Mar 11, 2013 | 44.84 | 45.42 | 44.45 | 45.31 | 1,525,802 | +0.33(+0.73%) |
Mar 08, 2013 | 44.59 | 45.07 | 43.79 | 44.99 | 1,978,837 | +0.64(+1.43%) |
Mar 07, 2013 | 44.47 | 44.64 | 44.21 | 44.35 | 1,517,959 | -0.08(-0.18%) |
Mar 06, 2013 | 44.35 | 44.93 | 44.26 | 44.43 | 2,845,319 | +0.23(+0.52%) |
Mar 05, 2013 | 43.71 | 44.46 | 43.71 | 44.20 | 4,153,922 | +0.61(+1.40%) |
Mar 04, 2013 | 42.81 | 43.60 | 42.71 | 43.59 | 2,731,043 | +0.39(+0.90%) |
Mar 01, 2013 | 42.20 | 43.23 | 42.15 | 43.20 | 2,430,571 | +0.77(+1.81%) |
Feb 28, 2013 | 42.55 | 42.68 | 42.28 | 42.43 | 3,138,626 | -0.30(-0.70%) |
Feb 27, 2013 | 41.81 | 42.81 | 41.81 | 42.74 | 2,312,189 | +0.79(+1.89%) |
Feb 26, 2013 | 41.76 | 42.06 | 41.02 | 41.94 | 2,045,749 | +0.70(+1.69%) |
Feb 25, 2013 | 42.77 | 43.14 | 41.22 | 41.24 | 2,358,197 | -1.38(-3.23%) |
Feb 22, 2013 | 42.05 | 42.89 | 41.98 | 42.62 | 2,530,986 | +0.71(+1.69%) |
Feb 21, 2013 | 41.79 | 42.21 | 41.51 | 41.91 | 2,055,219 | +0.09(+0.21%) |
Feb 20, 2013 | 42.16 | 42.61 | 41.80 | 41.83 | 3,371,191 | -1.06(-2.47%) |
Feb 19, 2013 | 41.26 | 42.97 | 41.19 | 42.89 | 4,438,434 | +1.56(+3.78%) |
Feb 15, 2013 | 40.76 | 41.50 | 40.76 | 41.32 | 3,206,961 | +0.28(+0.69%) |
Feb 14, 2013 | 41.22 | 41.75 | 40.88 | 41.04 | 3,316,226 | -0.10(-0.24%) |
Feb 13, 2013 | 41.15 | 41.41 | 40.22 | 41.14 | 4,893,022 | +0.62(+1.52%) |
Feb 12, 2013 | 39.87 | 41.45 | 39.77 | 40.52 | 6,188,455 | +0.53(+1.32%) |
Feb 11, 2013 | 38.26 | 40.35 | 37.90 | 39.99 | 8,537,423 | +1.86(+4.89%) |
Feb 08, 2013 | 39.81 | 40.81 | 35.76 | 38.13 | 18,441,004 | -3.18(-7.70%) |
Feb 07, 2013 | 42.06 | 42.09 | 40.20 | 41.31 | 10,988,466 | -0.44(-1.05%) |
Feb 06, 2013 | 41.29 | 42.62 | 40.01 | 41.75 | 13,573,460 | -1.72(-3.96%) |
Feb 04, 2013 | 48.47 | 48.70 | 42.99 | 43.48 | 12,991,909 | -5.19(-10.66%) |
Feb 01, 2013 | 48.56 | 48.86 | 48.45 | 48.66 | 2,797,342 | +0.47(+0.97%) |
Jan 31, 2013 | 48.18 | 48.39 | 47.95 | 48.20 | 2,061,775 | -0.09(-0.18%) |
Jan 30, 2013 | 48.24 | 48.42 | 47.99 | 48.28 | 2,521,273 | -0.06(-0.13%) |
Jan 29, 2013 | 47.77 | 48.37 | 47.56 | 48.35 | 2,849,664 | +0.47(+0.99%) |
Jan 28, 2013 | 48.02 | 48.02 | 47.36 | 47.87 | 1,315,654 | +0.10(+0.20%) |
Jan 25, 2013 | 47.48 | 47.78 | 47.18 | 47.77 | 1,568,456 | +0.33(+0.70%) |
Jan 24, 2013 | 46.98 | 47.90 | 46.93 | 47.44 | 2,352,657 | +0.29(+0.62%) |
Jan 23, 2013 | 46.88 | 47.19 | 46.73 | 47.15 | 1,820,420 | +0.25(+0.52%) |
Jan 22, 2013 | 46.95 | 47.08 | 46.65 | 46.90 | 1,790,310 | -0.22(-0.47%) |
Jan 18, 2013 | 47.04 | 47.17 | 46.82 | 47.12 | 1,706,426 | +0.13(+0.28%) |
Jan 17, 2013 | 46.93 | 47.06 | 46.60 | 46.99 | 2,385,736 | +0.40(+0.85%) |
Jan 16, 2013 | 46.75 | 47.00 | 46.40 | 46.60 | 1,514,747 | -0.39(-0.82%) |
Jan 15, 2013 | 46.54 | 47.04 | 46.54 | 46.98 | 1,784,936 | +0.18(+0.38%) |
Jan 14, 2013 | 46.91 | 47.05 | 46.68 | 46.81 | 1,628,033 | -0.04(-0.07%) |
Jan 11, 2013 | 46.63 | 46.91 | 46.24 | 46.84 | 1,395,589 | +0.18(+0.38%) |
Jan 10, 2013 | 47.08 | 47.08 | 46.53 | 46.67 | 2,793,463 | -0.17(-0.36%) |
Jan 09, 2013 | 46.47 | 46.85 | 46.47 | 46.83 | 3,041,604 | +0.40(+0.87%) |
Jan 08, 2013 | 46.17 | 46.43 | 45.94 | 46.43 | 3,535,492 | +0.25(+0.53%) |
Jan 07, 2013 | 46.09 | 46.51 | 45.93 | 46.18 | 2,354,294 | -0.21(-0.45%) |
Jan 04, 2013 | 45.92 | 46.62 | 45.35 | 46.39 | 3,301,411 | +0.69(+1.52%) |
Jan 03, 2013 | 45.43 | 46.14 | 45.39 | 45.70 | 3,269,188 | +0.18(+0.41%) |