Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.39 | 47.77 | 47.21 | 47.71 | 2,912,849 | +0.22(+0.47%) |
Mar 27, 2013 | 47.28 | 47.54 | 47.01 | 47.49 | 3,266,882 | -0.06(-0.14%) |
Mar 26, 2013 | 47.80 | 47.81 | 47.41 | 47.55 | 2,344,373 | +0.10(+0.21%) |
Mar 25, 2013 | 47.67 | 47.80 | 47.16 | 47.45 | 2,348,415 | -0.05(-0.11%) |
Mar 22, 2013 | 47.49 | 47.69 | 47.33 | 47.50 | 2,718,353 | +0.13(+0.27%) |
Mar 21, 2013 | 47.59 | 47.80 | 47.23 | 47.37 | 3,797,552 | -0.48(-1.00%) |
Mar 20, 2013 | 47.80 | 48.02 | 47.67 | 47.85 | 3,177,603 | +0.32(+0.68%) |
Mar 19, 2013 | 47.55 | 47.82 | 47.14 | 47.53 | 3,253,102 | +0.00(+0.00%) |
Mar 18, 2013 | 47.28 | 47.69 | 47.01 | 47.53 | 2,866,219 | -0.39(-0.82%) |
Mar 15, 2013 | 47.35 | 48.02 | 47.24 | 47.92 | 4,803,952 | +0.39(+0.81%) |
Mar 14, 2013 | 47.36 | 47.69 | 47.22 | 47.54 | 2,965,816 | +0.24(+0.50%) |
Mar 13, 2013 | 47.03 | 47.34 | 46.85 | 47.30 | 2,290,492 | +0.37(+0.78%) |
Mar 12, 2013 | 47.19 | 47.26 | 46.71 | 46.93 | 2,435,498 | -0.32(-0.68%) |
Mar 11, 2013 | 46.65 | 47.28 | 46.60 | 47.26 | 2,777,188 | +0.61(+1.31%) |
Mar 08, 2013 | 46.65 | 46.77 | 46.23 | 46.65 | 5,063,502 | +0.15(+0.32%) |
Mar 07, 2013 | 46.13 | 46.63 | 46.03 | 46.50 | 3,718,973 | +0.47(+1.01%) |
Mar 06, 2013 | 45.99 | 46.24 | 45.46 | 46.03 | 5,221,906 | +0.36(+0.79%) |
Mar 05, 2013 | 45.84 | 46.17 | 45.46 | 45.67 | 7,062,999 | +0.10(+0.22%) |
Mar 04, 2013 | 44.94 | 45.61 | 44.78 | 45.57 | 3,237,296 | +0.53(+1.18%) |
Mar 01, 2013 | 44.49 | 45.15 | 44.14 | 45.04 | 4,909,704 | +0.28(+0.63%) |
Feb 28, 2013 | 44.20 | 44.92 | 44.17 | 44.76 | 5,341,656 | +0.51(+1.15%) |
Feb 27, 2013 | 43.86 | 44.34 | 43.65 | 44.25 | 3,501,677 | +0.39(+0.88%) |
Feb 26, 2013 | 43.86 | 43.97 | 43.31 | 43.86 | 4,608,670 | +0.23(+0.53%) |
Feb 25, 2013 | 45.38 | 45.38 | 43.63 | 43.63 | 5,424,785 | -1.49(-3.31%) |
Feb 22, 2013 | 45.04 | 45.18 | 44.63 | 45.13 | 4,659,081 | +0.37(+0.82%) |
Feb 21, 2013 | 45.14 | 45.62 | 44.73 | 44.76 | 6,910,606 | -0.56(-1.23%) |
Feb 20, 2013 | 45.46 | 45.61 | 45.21 | 45.32 | 6,094,524 | -0.24(-0.54%) |
Feb 19, 2013 | 45.89 | 45.92 | 45.48 | 45.56 | 4,089,264 | -0.26(-0.56%) |
Feb 15, 2013 | 46.03 | 46.08 | 45.72 | 45.82 | 3,366,593 | +0.00(+0.00%) |
Feb 14, 2013 | 45.84 | 46.07 | 45.70 | 45.82 | 3,033,229 | -0.22(-0.47%) |
Feb 13, 2013 | 46.49 | 46.50 | 45.87 | 46.04 | 2,375,637 | -0.43(-0.93%) |
Feb 12, 2013 | 46.02 | 46.55 | 45.72 | 46.47 | 4,234,765 | +0.55(+1.20%) |
Feb 11, 2013 | 45.55 | 45.99 | 45.42 | 45.92 | 3,584,802 | +0.47(+1.03%) |
Feb 08, 2013 | 45.61 | 45.71 | 45.36 | 45.45 | 3,063,104 | -0.22(-0.47%) |
Feb 07, 2013 | 45.38 | 45.81 | 45.18 | 45.66 | 3,823,194 | +0.22(+0.49%) |
Feb 06, 2013 | 44.96 | 45.50 | 44.96 | 45.44 | 9,418,808 | +0.61(+1.36%) |
Feb 04, 2013 | 45.04 | 45.18 | 44.71 | 44.83 | 3,387,495 | -0.51(-1.12%) |
Feb 01, 2013 | 44.64 | 45.44 | 44.54 | 45.34 | 4,761,469 | +1.00(+2.27%) |
Jan 31, 2013 | 44.33 | 44.49 | 44.07 | 44.34 | 4,138,654 | -0.01(-0.03%) |
Jan 30, 2013 | 44.41 | 44.50 | 44.10 | 44.35 | 2,558,279 | -0.06(-0.15%) |
Jan 29, 2013 | 44.00 | 44.60 | 43.94 | 44.42 | 2,773,099 | -0.04(-0.10%) |
Jan 28, 2013 | 44.47 | 44.70 | 44.08 | 44.46 | 3,566,771 | +0.00(+0.00%) |
Jan 25, 2013 | 44.52 | 44.75 | 44.34 | 44.46 | 3,634,541 | +0.08(+0.18%) |
Jan 24, 2013 | 44.43 | 44.61 | 44.09 | 44.38 | 5,795,971 | +0.01(+0.03%) |
Jan 23, 2013 | 44.06 | 44.46 | 44.06 | 44.37 | 4,193,317 | -0.20(-0.45%) |
Jan 22, 2013 | 44.27 | 44.66 | 44.13 | 44.57 | 4,294,463 | +0.20(+0.45%) |
Jan 18, 2013 | 44.67 | 44.76 | 43.95 | 44.37 | 4,968,282 | -0.12(-0.27%) |
Jan 17, 2013 | 43.77 | 44.75 | 43.55 | 44.49 | 9,918,558 | +1.60(+3.73%) |
Jan 16, 2013 | 42.87 | 43.10 | 42.58 | 42.89 | 4,854,791 | +0.01(+0.02%) |
Jan 15, 2013 | 42.41 | 42.93 | 42.40 | 42.88 | 3,558,582 | +0.23(+0.54%) |
Jan 14, 2013 | 43.00 | 43.11 | 42.49 | 42.65 | 4,517,666 | -0.43(-1.00%) |
Jan 11, 2013 | 43.74 | 43.74 | 42.88 | 43.08 | 3,861,336 | -0.49(-1.14%) |
Jan 10, 2013 | 43.12 | 43.58 | 42.94 | 43.58 | 4,750,679 | +0.69(+1.61%) |
Jan 09, 2013 | 42.05 | 43.16 | 42.02 | 42.89 | 8,694,132 | -0.06(-0.13%) |
Jan 08, 2013 | 43.34 | 43.39 | 42.80 | 42.94 | 4,034,075 | -0.56(-1.28%) |
Jan 07, 2013 | 42.94 | 43.62 | 42.82 | 43.50 | 5,595,602 | +0.39(+0.91%) |
Jan 04, 2013 | 42.71 | 43.17 | 42.44 | 43.11 | 4,012,555 | +0.52(+1.22%) |
Jan 03, 2013 | 42.44 | 42.71 | 42.22 | 42.59 | 5,364,354 | +0.15(+0.35%) |