Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.75 | 48.04 | 47.37 | 47.98 | 2,246,566 | +0.24(+0.51%) |
Mar 27, 2013 | 47.34 | 47.78 | 47.29 | 47.74 | 2,007,711 | +0.25(+0.53%) |
Mar 26, 2013 | 47.19 | 48.00 | 47.07 | 47.48 | 2,708,507 | +0.52(+1.10%) |
Mar 25, 2013 | 46.96 | 47.45 | 46.83 | 46.97 | 3,011,919 | +0.13(+0.28%) |
Mar 22, 2013 | 47.29 | 47.36 | 46.71 | 46.84 | 2,223,286 | -0.31(-0.66%) |
Mar 21, 2013 | 46.70 | 47.29 | 46.62 | 47.14 | 3,758,879 | +0.20(+0.42%) |
Mar 20, 2013 | 47.64 | 47.70 | 46.90 | 46.95 | 2,752,397 | -0.46(-0.97%) |
Mar 19, 2013 | 47.62 | 47.77 | 47.28 | 47.41 | 3,067,797 | -0.05(-0.10%) |
Mar 18, 2013 | 47.41 | 47.83 | 47.14 | 47.45 | 3,264,908 | -0.28(-0.59%) |
Mar 15, 2013 | 47.87 | 48.12 | 47.69 | 47.74 | 4,688,723 | -0.34(-0.70%) |
Mar 14, 2013 | 48.42 | 48.54 | 47.77 | 48.07 | 2,903,477 | -0.22(-0.45%) |
Mar 13, 2013 | 48.03 | 48.29 | 47.66 | 48.29 | 2,838,575 | +0.21(+0.43%) |
Mar 12, 2013 | 46.74 | 48.08 | 46.54 | 48.08 | 4,128,291 | +1.26(+2.69%) |
Mar 11, 2013 | 47.19 | 47.30 | 46.43 | 46.83 | 4,436,262 | -0.58(-1.23%) |
Mar 08, 2013 | 46.65 | 47.57 | 46.60 | 47.41 | 3,604,631 | +0.87(+1.88%) |
Mar 07, 2013 | 45.88 | 46.65 | 45.88 | 46.53 | 3,370,765 | +0.53(+1.14%) |
Mar 06, 2013 | 45.18 | 46.02 | 45.15 | 46.01 | 4,119,067 | +1.11(+2.47%) |
Mar 05, 2013 | 44.33 | 45.00 | 44.31 | 44.90 | 2,130,314 | +0.67(+1.51%) |
Mar 04, 2013 | 44.33 | 44.69 | 43.97 | 44.24 | 3,529,746 | -0.34(-0.76%) |
Mar 01, 2013 | 44.12 | 44.66 | 43.66 | 44.57 | 2,544,924 | +0.29(+0.66%) |
Feb 28, 2013 | 44.55 | 44.66 | 44.02 | 44.28 | 3,640,215 | -0.32(-0.72%) |
Feb 27, 2013 | 43.67 | 44.79 | 43.60 | 44.60 | 3,241,654 | +0.91(+2.08%) |
Feb 26, 2013 | 43.94 | 44.05 | 43.21 | 43.69 | 4,040,536 | -0.13(-0.30%) |
Feb 25, 2013 | 44.80 | 45.16 | 43.78 | 43.82 | 5,103,473 | -0.83(-1.85%) |
Feb 22, 2013 | 44.92 | 45.15 | 44.45 | 44.65 | 2,876,072 | -0.17(-0.38%) |
Feb 21, 2013 | 45.29 | 45.60 | 44.44 | 44.82 | 3,566,354 | -0.45(-0.99%) |
Feb 20, 2013 | 45.75 | 45.81 | 45.09 | 45.27 | 3,396,290 | -0.44(-0.96%) |
Feb 19, 2013 | 44.64 | 45.85 | 44.01 | 45.71 | 7,161,685 | -0.46(-1.00%) |
Feb 15, 2013 | 46.52 | 46.77 | 46.11 | 46.17 | 2,927,946 | -0.34(-0.73%) |
Feb 14, 2013 | 46.29 | 46.90 | 45.97 | 46.51 | 2,338,948 | +0.05(+0.10%) |
Feb 13, 2013 | 47.16 | 47.31 | 46.36 | 46.46 | 3,840,722 | -0.60(-1.28%) |
Feb 12, 2013 | 47.82 | 47.95 | 46.91 | 47.06 | 3,327,357 | -0.22(-0.46%) |
Feb 11, 2013 | 47.41 | 47.53 | 46.85 | 47.28 | 4,284,610 | -0.21(-0.43%) |
Feb 08, 2013 | 46.76 | 47.81 | 46.45 | 47.48 | 4,096,432 | +0.88(+1.89%) |
Feb 07, 2013 | 46.58 | 46.70 | 45.99 | 46.60 | 2,268,003 | +0.01(+0.02%) |
Feb 06, 2013 | 46.24 | 46.79 | 46.10 | 46.59 | 2,957,440 | +1.03(+2.27%) |
Feb 04, 2013 | 45.25 | 45.93 | 45.14 | 45.56 | 2,746,051 | +0.07(+0.14%) |
Feb 01, 2013 | 45.74 | 45.74 | 44.92 | 45.49 | 3,273,304 | +0.23(+0.52%) |
Jan 31, 2013 | 44.52 | 45.75 | 43.66 | 45.26 | 6,173,723 | -0.68(-1.47%) |
Jan 30, 2013 | 46.59 | 46.65 | 45.88 | 45.93 | 4,348,391 | -0.71(-1.53%) |
Jan 29, 2013 | 46.35 | 46.80 | 46.24 | 46.65 | 3,291,609 | +0.32(+0.69%) |
Jan 28, 2013 | 46.86 | 47.26 | 46.33 | 46.33 | 3,640,268 | -0.37(-0.78%) |
Jan 25, 2013 | 46.64 | 46.74 | 46.19 | 46.69 | 4,116,305 | +0.04(+0.08%) |
Jan 24, 2013 | 45.65 | 46.78 | 45.59 | 46.66 | 4,027,119 | +1.04(+2.28%) |
Jan 23, 2013 | 45.25 | 45.65 | 44.87 | 45.62 | 2,715,542 | +0.25(+0.56%) |
Jan 22, 2013 | 44.09 | 45.47 | 44.03 | 45.36 | 4,000,074 | +1.32(+3.00%) |
Jan 18, 2013 | 44.19 | 44.24 | 43.84 | 44.04 | 3,317,843 | -0.24(-0.55%) |
Jan 17, 2013 | 43.14 | 44.29 | 42.97 | 44.28 | 3,682,744 | +1.40(+3.26%) |
Jan 16, 2013 | 43.18 | 43.20 | 42.63 | 42.88 | 2,192,753 | -0.33(-0.76%) |
Jan 15, 2013 | 42.65 | 43.25 | 42.50 | 43.21 | 2,356,704 | +0.25(+0.59%) |
Jan 14, 2013 | 42.83 | 43.03 | 42.34 | 42.96 | 2,204,114 | +0.23(+0.55%) |
Jan 11, 2013 | 42.98 | 43.03 | 42.49 | 42.73 | 1,963,300 | -0.22(-0.50%) |
Jan 10, 2013 | 42.31 | 42.94 | 42.13 | 42.94 | 2,148,355 | +0.73(+1.73%) |
Jan 09, 2013 | 41.80 | 42.61 | 41.80 | 42.21 | 2,492,718 | +0.56(+1.35%) |
Jan 08, 2013 | 43.13 | 43.44 | 41.65 | 41.65 | 4,799,364 | -1.48(-3.44%) |
Jan 07, 2013 | 42.36 | 43.15 | 42.23 | 43.13 | 2,609,186 | +0.64(+1.50%) |
Jan 04, 2013 | 42.43 | 42.60 | 42.01 | 42.49 | 4,400,415 | +0.20(+0.46%) |
Jan 03, 2013 | 43.12 | 43.19 | 42.23 | 42.30 | 5,409,821 | -0.92(-2.12%) |