Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 49.52 | 49.91 | 49.34 | 49.86 | 2,872,368 | +0.45(+0.91%) |
Mar 27, 2013 | 49.11 | 49.48 | 49.11 | 49.41 | 2,530,545 | +0.04(+0.08%) |
Mar 26, 2013 | 49.19 | 49.54 | 49.00 | 49.37 | 4,357,862 | +0.41(+0.84%) |
Mar 25, 2013 | 49.17 | 49.22 | 48.84 | 48.96 | 1,413,975 | +0.05(+0.10%) |
Mar 22, 2013 | 48.54 | 49.01 | 48.54 | 48.91 | 1,437,962 | +0.45(+0.93%) |
Mar 21, 2013 | 48.47 | 48.77 | 48.33 | 48.46 | 2,035,740 | -0.03(-0.06%) |
Mar 20, 2013 | 48.47 | 48.64 | 48.41 | 48.49 | 1,977,021 | +0.25(+0.52%) |
Mar 19, 2013 | 48.32 | 48.51 | 48.14 | 48.24 | 2,091,412 | -0.08(-0.17%) |
Mar 18, 2013 | 48.49 | 48.71 | 48.26 | 48.32 | 3,787,717 | -0.36(-0.74%) |
Mar 15, 2013 | 48.62 | 48.86 | 48.50 | 48.68 | 3,844,311 | -0.22(-0.45%) |
Mar 14, 2013 | 48.77 | 49.35 | 48.73 | 48.90 | 2,337,369 | +0.14(+0.29%) |
Mar 13, 2013 | 49.05 | 49.14 | 48.69 | 48.76 | 1,655,580 | -0.28(-0.57%) |
Mar 12, 2013 | 49.29 | 49.37 | 48.75 | 49.04 | 2,398,487 | +0.15(+0.31%) |
Mar 11, 2013 | 48.95 | 49.02 | 48.76 | 48.89 | 1,782,488 | -0.03(-0.06%) |
Mar 08, 2013 | 49.19 | 49.20 | 48.69 | 48.92 | 1,832,636 | -0.19(-0.39%) |
Mar 07, 2013 | 49.51 | 49.66 | 49.04 | 49.11 | 2,100,331 | -0.35(-0.71%) |
Mar 06, 2013 | 49.70 | 49.79 | 49.30 | 49.46 | 1,319,770 | -0.17(-0.34%) |
Mar 05, 2013 | 49.72 | 49.74 | 49.34 | 49.63 | 1,305,412 | +0.17(+0.34%) |
Mar 04, 2013 | 48.92 | 49.73 | 48.89 | 49.46 | 1,922,100 | +0.56(+1.15%) |
Mar 01, 2013 | 48.82 | 49.15 | 48.56 | 48.90 | 2,482,973 | +0.02(+0.04%) |
Feb 28, 2013 | 48.75 | 49.18 | 48.71 | 48.88 | 4,188,668 | +0.12(+0.25%) |
Feb 27, 2013 | 48.20 | 48.94 | 48.07 | 48.76 | 1,459,637 | +0.50(+1.04%) |
Feb 26, 2013 | 47.82 | 48.32 | 47.66 | 48.26 | 2,245,852 | -0.35(-0.72%) |
Feb 22, 2013 | 48.19 | 48.63 | 48.19 | 48.61 | 1,806,638 | +0.46(+0.96%) |
Feb 21, 2013 | 47.99 | 48.25 | 47.76 | 48.15 | 2,371,237 | +0.17(+0.35%) |
Feb 20, 2013 | 48.28 | 48.63 | 47.97 | 47.98 | 2,136,793 | -0.27(-0.56%) |
Feb 19, 2013 | 47.89 | 48.25 | 47.71 | 48.25 | 2,209,317 | +0.45(+0.94%) |
Feb 15, 2013 | 47.27 | 47.84 | 47.13 | 47.80 | 4,651,017 | +0.65(+1.38%) |
Feb 14, 2013 | 47.09 | 47.30 | 47.02 | 47.15 | 1,655,081 | -0.11(-0.23%) |
Feb 13, 2013 | 47.28 | 47.43 | 47.12 | 47.26 | 1,770,602 | +0.18(+0.38%) |
Feb 12, 2013 | 46.97 | 47.08 | 46.36 | 47.08 | 1,910,622 | +0.17(+0.36%) |
Feb 11, 2013 | 46.79 | 47.03 | 46.74 | 46.91 | 1,675,279 | +0.21(+0.45%) |
Feb 08, 2013 | 46.44 | 46.74 | 46.44 | 46.70 | 3,110,695 | +0.23(+0.49%) |
Feb 07, 2013 | 46.61 | 46.77 | 46.26 | 46.47 | 1,688,977 | -0.08(-0.17%) |
Feb 06, 2013 | 46.21 | 46.55 | 46.10 | 46.55 | 2,058,327 | -0.15(-0.32%) |
Feb 04, 2013 | 46.40 | 46.85 | 46.38 | 46.70 | 2,771,625 | +0.01(+0.02%) |
Feb 01, 2013 | 46.59 | 46.87 | 46.40 | 46.69 | 2,369,306 | +0.30(+0.65%) |
Jan 31, 2013 | 46.48 | 46.51 | 46.15 | 46.39 | 2,970,779 | -0.63(-1.34%) |
Jan 30, 2013 | 47.19 | 47.26 | 46.80 | 47.02 | 2,085,455 | -0.27(-0.57%) |
Jan 29, 2013 | 46.82 | 47.35 | 46.82 | 47.29 | 1,889,531 | +0.37(+0.79%) |
Jan 28, 2013 | 47.10 | 47.12 | 46.67 | 46.92 | 1,765,262 | -0.08(-0.17%) |
Jan 25, 2013 | 46.67 | 47.01 | 46.48 | 47.00 | 1,882,706 | +0.49(+1.05%) |
Jan 24, 2013 | 46.56 | 46.59 | 46.35 | 46.51 | 1,706,754 | +0.05(+0.11%) |
Jan 23, 2013 | 46.43 | 46.56 | 46.25 | 46.46 | 1,322,129 | -0.14(-0.30%) |
Jan 22, 2013 | 46.35 | 46.74 | 46.30 | 46.60 | 1,702,389 | +0.12(+0.26%) |
Jan 18, 2013 | 46.32 | 46.50 | 46.00 | 46.48 | 2,552,345 | +0.23(+0.50%) |
Jan 17, 2013 | 46.10 | 46.39 | 45.97 | 46.25 | 1,958,432 | +0.28(+0.61%) |
Jan 16, 2013 | 45.95 | 46.10 | 45.75 | 45.97 | 1,361,419 | -0.19(-0.41%) |
Jan 15, 2013 | 45.98 | 46.21 | 45.70 | 46.16 | 1,927,120 | +0.04(+0.09%) |
Jan 14, 2013 | 45.96 | 46.12 | 45.93 | 46.12 | 956,379 | +0.12(+0.26%) |
Jan 11, 2013 | 45.89 | 46.00 | 45.61 | 46.00 | 1,397,800 | +0.05(+0.11%) |
Jan 10, 2013 | 45.74 | 46.07 | 45.59 | 45.95 | 2,570,725 | +0.37(+0.81%) |
Jan 09, 2013 | 45.84 | 45.84 | 45.57 | 45.58 | 1,367,585 | -0.10(-0.22%) |
Jan 08, 2013 | 45.44 | 45.76 | 45.41 | 45.68 | 1,448,107 | +0.18(+0.40%) |
Jan 07, 2013 | 45.60 | 45.91 | 45.45 | 45.50 | 1,184,876 | -0.28(-0.61%) |
Jan 04, 2013 | 45.60 | 45.82 | 45.45 | 45.78 | 1,730,062 | +0.18(+0.39%) |
Jan 03, 2013 | 45.56 | 45.68 | 45.22 | 45.60 | 2,703,901 | +0.06(+0.13%) |