Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.33 | 46.52 | 46.25 | 46.48 | 4,333,620 | +0.17(+0.36%) |
Mar 27, 2013 | 46.09 | 46.36 | 45.94 | 46.31 | 3,846,783 | +0.02(+0.04%) |
Mar 26, 2013 | 46.14 | 46.31 | 46.07 | 46.30 | 3,765,180 | +0.23(+0.49%) |
Mar 25, 2013 | 46.25 | 46.44 | 45.85 | 46.07 | 5,186,860 | -0.08(-0.17%) |
Mar 22, 2013 | 45.83 | 46.16 | 45.81 | 46.15 | 7,881,436 | +0.56(+1.23%) |
Mar 21, 2013 | 45.73 | 45.87 | 45.44 | 45.59 | 5,917,233 | -0.39(-0.84%) |
Mar 20, 2013 | 45.74 | 46.08 | 45.74 | 45.97 | 4,695,180 | +0.53(+1.16%) |
Mar 19, 2013 | 45.94 | 45.94 | 45.14 | 45.45 | 7,127,108 | -0.32(-0.71%) |
Mar 18, 2013 | 45.71 | 45.96 | 45.54 | 45.77 | 5,944,305 | -0.35(-0.76%) |
Mar 15, 2013 | 46.22 | 46.29 | 46.02 | 46.12 | 6,897,387 | -0.18(-0.38%) |
Mar 14, 2013 | 46.32 | 46.35 | 46.13 | 46.30 | 4,242,058 | +0.05(+0.11%) |
Mar 13, 2013 | 46.01 | 46.27 | 45.94 | 46.25 | 4,387,689 | +0.25(+0.55%) |
Mar 12, 2013 | 46.08 | 46.16 | 45.84 | 45.99 | 4,260,062 | -0.13(-0.28%) |
Mar 11, 2013 | 45.97 | 46.16 | 45.91 | 46.12 | 3,668,087 | +0.11(+0.25%) |
Mar 08, 2013 | 45.78 | 46.08 | 45.60 | 46.01 | 4,623,755 | +0.48(+1.06%) |
Mar 07, 2013 | 45.48 | 45.56 | 45.40 | 45.53 | 3,823,475 | +0.08(+0.17%) |
Mar 06, 2013 | 45.58 | 45.74 | 45.40 | 45.45 | 4,032,929 | -0.03(-0.08%) |
Mar 05, 2013 | 45.23 | 45.55 | 45.18 | 45.49 | 7,141,315 | +0.45(+1.01%) |
Mar 04, 2013 | 44.44 | 45.03 | 44.44 | 45.03 | 8,073,209 | +0.39(+0.88%) |
Mar 01, 2013 | 44.10 | 44.64 | 44.02 | 44.64 | 5,182,830 | +0.10(+0.24%) |
Feb 28, 2013 | 44.37 | 44.66 | 44.29 | 44.53 | 6,662,441 | +0.22(+0.49%) |
Feb 27, 2013 | 43.74 | 44.46 | 43.63 | 44.31 | 5,834,273 | +0.66(+1.52%) |
Feb 26, 2013 | 43.40 | 43.73 | 43.26 | 43.65 | 9,003,468 | +0.43(+0.99%) |
Feb 25, 2013 | 44.16 | 44.20 | 43.19 | 43.22 | 6,089,130 | -0.68(-1.55%) |
Feb 22, 2013 | 43.84 | 43.92 | 43.56 | 43.90 | 6,107,570 | +0.24(+0.56%) |
Feb 21, 2013 | 43.92 | 43.96 | 43.50 | 43.66 | 10,010,314 | -0.37(-0.83%) |
Feb 20, 2013 | 44.70 | 44.79 | 44.02 | 44.02 | 7,991,294 | -0.68(-1.53%) |
Feb 19, 2013 | 44.57 | 44.74 | 44.50 | 44.71 | 8,074,512 | +0.17(+0.37%) |
Feb 15, 2013 | 44.52 | 44.74 | 44.30 | 44.54 | 14,054,654 | +0.05(+0.12%) |
Feb 14, 2013 | 44.31 | 44.58 | 44.30 | 44.49 | 5,361,008 | +0.02(+0.04%) |
Feb 13, 2013 | 44.65 | 44.76 | 44.33 | 44.47 | 6,670,259 | +0.10(+0.22%) |
Feb 12, 2013 | 44.21 | 44.46 | 44.20 | 44.37 | 5,220,910 | +0.17(+0.40%) |
Feb 11, 2013 | 44.38 | 44.38 | 44.12 | 44.20 | 2,729,447 | -0.15(-0.34%) |
Feb 08, 2013 | 44.11 | 44.37 | 44.05 | 44.35 | 3,346,384 | +0.34(+0.77%) |
Feb 07, 2013 | 44.12 | 44.16 | 43.57 | 44.01 | 5,907,457 | -0.10(-0.22%) |
Feb 06, 2013 | 44.05 | 44.23 | 43.89 | 44.10 | 5,794,253 | +0.56(+1.29%) |
Feb 04, 2013 | 43.83 | 43.99 | 43.53 | 43.54 | 4,698,846 | -0.54(-1.23%) |
Feb 01, 2013 | 44.13 | 44.25 | 44.00 | 44.09 | 5,894,811 | +0.25(+0.58%) |
Jan 31, 2013 | 43.95 | 44.08 | 43.75 | 43.83 | 6,662,056 | -0.21(-0.48%) |
Jan 30, 2013 | 44.29 | 44.30 | 43.99 | 44.04 | 4,679,725 | -0.08(-0.18%) |
Jan 29, 2013 | 44.23 | 44.25 | 43.88 | 44.12 | 7,177,868 | -0.17(-0.39%) |
Jan 28, 2013 | 44.57 | 44.58 | 44.23 | 44.30 | 5,981,733 | -0.21(-0.47%) |
Jan 25, 2013 | 44.12 | 44.52 | 44.11 | 44.51 | 6,499,112 | +0.46(+1.05%) |
Jan 24, 2013 | 43.85 | 44.29 | 43.85 | 44.04 | 4,866,120 | +0.33(+0.76%) |
Jan 23, 2013 | 43.60 | 43.75 | 43.47 | 43.71 | 2,993,155 | +0.04(+0.08%) |
Jan 22, 2013 | 43.53 | 43.71 | 43.45 | 43.68 | 5,211,203 | +0.11(+0.26%) |
Jan 18, 2013 | 43.60 | 43.61 | 43.32 | 43.56 | 6,020,205 | +0.05(+0.12%) |
Jan 17, 2013 | 43.27 | 43.62 | 43.26 | 43.51 | 5,301,815 | +0.45(+1.06%) |
Jan 16, 2013 | 43.07 | 43.12 | 42.93 | 43.05 | 4,278,680 | -0.10(-0.22%) |
Jan 15, 2013 | 42.70 | 43.19 | 42.64 | 43.15 | 9,867,928 | +0.31(+0.73%) |
Jan 14, 2013 | 42.85 | 42.97 | 42.67 | 42.84 | 6,149,373 | +0.10(+0.25%) |
Jan 11, 2013 | 42.69 | 42.80 | 42.58 | 42.73 | 3,854,092 | +0.03(+0.08%) |
Jan 10, 2013 | 42.69 | 42.74 | 42.42 | 42.70 | 5,873,145 | +0.24(+0.58%) |
Jan 09, 2013 | 42.43 | 42.67 | 42.40 | 42.45 | 4,191,738 | +0.07(+0.17%) |
Jan 08, 2013 | 42.37 | 42.46 | 42.09 | 42.38 | 4,432,147 | -0.12(-0.29%) |
Jan 07, 2013 | 42.50 | 42.55 | 42.28 | 42.50 | 4,075,822 | -0.10(-0.24%) |
Jan 04, 2013 | 42.53 | 42.66 | 42.42 | 42.61 | 5,704,168 | +0.16(+0.37%) |
Jan 03, 2013 | 42.46 | 42.70 | 42.35 | 42.45 | 6,418,764 | +0.10(+0.25%) |