Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.93 | 45.37 | 44.74 | 45.22 | 6,109,954 | +0.38(+0.84%) |
Mar 27, 2013 | 44.82 | 45.18 | 44.55 | 44.84 | 7,293,300 | -0.31(-0.69%) |
Mar 26, 2013 | 45.93 | 46.10 | 45.14 | 45.15 | 4,557,833 | -0.61(-1.32%) |
Mar 25, 2013 | 46.64 | 47.00 | 45.71 | 45.76 | 4,689,041 | -0.95(-2.04%) |
Mar 22, 2013 | 46.40 | 46.87 | 46.24 | 46.71 | 3,535,744 | +0.48(+1.04%) |
Mar 21, 2013 | 46.06 | 46.71 | 45.96 | 46.23 | 4,097,223 | -0.04(-0.10%) |
Mar 20, 2013 | 45.74 | 46.40 | 45.73 | 46.27 | 3,369,499 | +0.95(+2.10%) |
Mar 19, 2013 | 45.77 | 45.85 | 44.87 | 45.32 | 3,263,034 | -0.32(-0.71%) |
Mar 18, 2013 | 45.70 | 46.10 | 45.45 | 45.65 | 3,516,647 | -0.55(-1.18%) |
Mar 15, 2013 | 46.42 | 46.69 | 46.15 | 46.19 | 5,697,202 | -0.44(-0.95%) |
Mar 14, 2013 | 47.09 | 47.11 | 46.37 | 46.64 | 3,785,291 | -0.18(-0.39%) |
Mar 13, 2013 | 46.40 | 46.95 | 46.19 | 46.82 | 4,260,597 | +0.43(+0.92%) |
Mar 12, 2013 | 46.72 | 46.72 | 45.74 | 46.39 | 3,680,533 | -0.41(-0.87%) |
Mar 11, 2013 | 46.59 | 46.88 | 46.38 | 46.80 | 2,308,362 | +0.03(+0.06%) |
Mar 08, 2013 | 46.11 | 46.82 | 45.95 | 46.77 | 3,497,321 | +0.98(+2.14%) |
Mar 07, 2013 | 46.04 | 46.14 | 45.62 | 45.79 | 2,594,052 | -0.44(-0.96%) |
Mar 06, 2013 | 46.07 | 46.46 | 45.74 | 46.23 | 3,810,715 | +0.35(+0.76%) |
Mar 05, 2013 | 46.07 | 46.60 | 45.78 | 45.88 | 4,630,402 | +0.02(+0.05%) |
Mar 04, 2013 | 46.15 | 46.40 | 45.06 | 45.86 | 5,353,082 | -0.40(-0.86%) |
Mar 01, 2013 | 45.37 | 46.97 | 45.16 | 46.26 | 7,083,209 | +0.51(+1.11%) |
Feb 28, 2013 | 45.82 | 46.19 | 45.54 | 45.75 | 5,147,108 | +0.21(+0.45%) |
Feb 27, 2013 | 43.88 | 45.76 | 43.79 | 45.54 | 4,068,535 | +1.57(+3.58%) |
Feb 26, 2013 | 44.27 | 44.46 | 43.51 | 43.97 | 4,408,953 | -0.14(-0.32%) |
Feb 22, 2013 | 44.14 | 44.56 | 44.06 | 44.11 | 3,673,613 | +0.22(+0.50%) |
Feb 21, 2013 | 44.47 | 44.50 | 43.77 | 43.89 | 5,118,890 | -0.95(-2.12%) |
Feb 20, 2013 | 45.48 | 45.56 | 44.75 | 44.84 | 5,194,432 | -0.55(-1.22%) |
Feb 19, 2013 | 45.07 | 45.44 | 45.07 | 45.40 | 3,405,906 | +0.46(+1.02%) |
Feb 15, 2013 | 45.42 | 45.43 | 44.83 | 44.94 | 3,977,487 | -0.27(-0.60%) |
Feb 14, 2013 | 44.79 | 45.37 | 44.75 | 45.21 | 3,416,744 | +0.15(+0.33%) |
Feb 13, 2013 | 44.60 | 45.38 | 44.52 | 45.06 | 4,114,732 | +0.61(+1.38%) |
Feb 12, 2013 | 44.06 | 44.52 | 43.88 | 44.45 | 3,837,475 | +0.40(+0.91%) |
Feb 11, 2013 | 43.43 | 44.13 | 43.42 | 44.05 | 4,050,838 | +0.55(+1.27%) |
Feb 08, 2013 | 43.52 | 44.00 | 43.42 | 43.50 | 6,015,465 | +0.03(+0.07%) |
Feb 07, 2013 | 44.12 | 44.14 | 43.26 | 43.47 | 6,269,372 | -0.57(-1.29%) |
Feb 06, 2013 | 43.85 | 44.16 | 43.56 | 44.04 | 9,256,708 | +2.27(+5.43%) |
Feb 04, 2013 | 41.40 | 42.30 | 41.05 | 41.77 | 7,398,539 | -0.69(-1.63%) |
Feb 01, 2013 | 42.56 | 43.46 | 42.15 | 42.46 | 8,944,343 | +0.42(+1.00%) |
Jan 31, 2013 | 41.86 | 42.16 | 41.69 | 42.04 | 3,915,455 | +0.00(+0.00%) |
Jan 30, 2013 | 42.40 | 42.57 | 41.98 | 42.04 | 2,579,133 | -0.44(-1.03%) |
Jan 29, 2013 | 42.24 | 42.53 | 41.95 | 42.48 | 2,255,760 | +0.21(+0.51%) |
Jan 28, 2013 | 42.58 | 42.72 | 42.12 | 42.26 | 2,835,175 | -0.20(-0.47%) |
Jan 25, 2013 | 42.38 | 42.62 | 42.12 | 42.46 | 3,912,700 | +0.16(+0.37%) |
Jan 24, 2013 | 41.71 | 42.43 | 41.55 | 42.31 | 5,237,354 | +0.55(+1.33%) |
Jan 23, 2013 | 41.90 | 41.96 | 41.62 | 41.76 | 3,233,010 | -0.31(-0.74%) |
Jan 22, 2013 | 41.90 | 42.07 | 41.32 | 42.07 | 4,433,405 | +0.23(+0.55%) |
Jan 18, 2013 | 41.76 | 42.10 | 41.16 | 41.84 | 4,863,201 | +0.18(+0.44%) |
Jan 17, 2013 | 40.96 | 41.73 | 40.81 | 41.65 | 4,756,389 | +0.97(+2.40%) |
Jan 16, 2013 | 41.00 | 41.00 | 40.60 | 40.68 | 3,522,118 | -0.36(-0.88%) |
Jan 15, 2013 | 40.75 | 41.18 | 40.75 | 41.04 | 2,931,604 | +0.19(+0.47%) |
Jan 14, 2013 | 41.21 | 41.33 | 40.72 | 40.85 | 2,759,995 | -0.31(-0.75%) |
Jan 11, 2013 | 40.90 | 41.30 | 40.66 | 41.16 | 3,729,597 | -0.13(-0.32%) |
Jan 10, 2013 | 41.34 | 41.38 | 40.61 | 41.29 | 4,774,246 | +0.12(+0.29%) |
Jan 09, 2013 | 40.85 | 41.28 | 40.80 | 41.17 | 3,558,425 | +0.55(+1.36%) |
Jan 08, 2013 | 41.00 | 41.36 | 40.62 | 40.62 | 5,763,342 | -0.54(-1.31%) |
Jan 07, 2013 | 41.69 | 41.70 | 40.74 | 41.16 | 4,312,816 | -0.74(-1.76%) |
Jan 04, 2013 | 41.82 | 41.95 | 41.60 | 41.90 | 3,132,846 | +0.28(+0.67%) |
Jan 03, 2013 | 41.56 | 42.03 | 41.41 | 41.62 | 4,232,447 | -0.06(-0.14%) |