Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.04 | 48.24 | 47.88 | 48.19 | 14,653,861 | +0.22(+0.46%) |
Mar 27, 2013 | 47.73 | 48.00 | 47.63 | 47.97 | 8,287,053 | +0.08(+0.16%) |
Mar 26, 2013 | 47.60 | 47.93 | 47.60 | 47.89 | 12,801,695 | +0.35(+0.74%) |
Mar 25, 2013 | 47.81 | 47.85 | 47.45 | 47.54 | 15,817,062 | -0.03(-0.07%) |
Mar 22, 2013 | 47.45 | 47.63 | 47.35 | 47.57 | 7,527,164 | +0.29(+0.61%) |
Mar 21, 2013 | 47.24 | 47.60 | 47.24 | 47.28 | 6,989,689 | -0.16(-0.33%) |
Mar 20, 2013 | 47.44 | 47.45 | 47.20 | 47.44 | 13,780,098 | +0.28(+0.58%) |
Mar 19, 2013 | 47.50 | 47.55 | 46.92 | 47.16 | 12,085,387 | -0.34(-0.71%) |
Mar 18, 2013 | 47.21 | 47.51 | 47.21 | 47.50 | 25,207,274 | -0.13(-0.27%) |
Mar 15, 2013 | 47.55 | 47.65 | 47.36 | 47.63 | 10,302,225 | +0.02(+0.04%) |
Mar 14, 2013 | 47.42 | 47.67 | 47.36 | 47.61 | 15,093,535 | +0.25(+0.54%) |
Mar 13, 2013 | 47.33 | 47.45 | 47.15 | 47.36 | 9,000,271 | +0.01(+0.03%) |
Mar 12, 2013 | 47.51 | 47.51 | 47.23 | 47.34 | 9,084,022 | -0.17(-0.36%) |
Mar 11, 2013 | 47.43 | 47.51 | 47.20 | 47.51 | 17,271,330 | +0.19(+0.39%) |
Mar 08, 2013 | 47.50 | 47.54 | 47.07 | 47.33 | 10,082,900 | +0.03(+0.06%) |
Mar 07, 2013 | 47.55 | 47.61 | 47.24 | 47.30 | 10,112,478 | -0.17(-0.36%) |
Mar 06, 2013 | 47.75 | 47.83 | 47.33 | 47.47 | 16,899,876 | -0.18(-0.38%) |
Mar 05, 2013 | 47.54 | 47.74 | 47.29 | 47.65 | 8,981,849 | +0.36(+0.77%) |
Mar 04, 2013 | 46.85 | 47.39 | 46.85 | 47.29 | 13,944,139 | +0.35(+0.75%) |
Mar 01, 2013 | 46.66 | 46.99 | 46.48 | 46.94 | 16,476,558 | +0.09(+0.19%) |
Feb 28, 2013 | 46.79 | 47.07 | 46.74 | 46.85 | 11,513,081 | +0.01(+0.01%) |
Feb 27, 2013 | 46.48 | 47.05 | 46.39 | 46.84 | 11,160,328 | +0.36(+0.77%) |
Feb 26, 2013 | 46.30 | 46.54 | 46.08 | 46.48 | 10,817,111 | +0.41(+0.88%) |
Feb 25, 2013 | 46.98 | 47.08 | 46.07 | 46.08 | 13,384,493 | -0.79(-1.69%) |
Feb 22, 2013 | 46.65 | 46.87 | 46.62 | 46.87 | 9,641,400 | +0.40(+0.86%) |
Feb 21, 2013 | 46.74 | 46.82 | 46.35 | 46.47 | 19,085,136 | -0.36(-0.78%) |
Feb 20, 2013 | 47.21 | 47.37 | 46.83 | 46.83 | 14,502,342 | -0.40(-0.84%) |
Feb 19, 2013 | 47.06 | 47.24 | 46.95 | 47.23 | 17,720,890 | +0.32(+0.69%) |
Feb 15, 2013 | 46.90 | 46.94 | 46.73 | 46.91 | 9,378,502 | +0.05(+0.12%) |
Feb 14, 2013 | 47.03 | 47.03 | 46.81 | 46.85 | 5,962,181 | -0.19(-0.39%) |
Feb 13, 2013 | 47.14 | 47.21 | 46.91 | 47.04 | 6,424,604 | -0.02(-0.04%) |
Feb 12, 2013 | 46.85 | 47.06 | 46.74 | 47.06 | 10,496,062 | +0.28(+0.59%) |
Feb 11, 2013 | 46.67 | 46.80 | 46.67 | 46.79 | 8,865,546 | +0.05(+0.10%) |
Feb 08, 2013 | 46.37 | 46.75 | 46.37 | 46.74 | 11,835,511 | +0.46(+1.00%) |
Feb 07, 2013 | 46.63 | 46.65 | 46.18 | 46.28 | 12,197,189 | -0.22(-0.47%) |
Feb 06, 2013 | 46.30 | 46.56 | 46.21 | 46.50 | 6,528,089 | +0.02(+0.04%) |
Feb 04, 2013 | 46.41 | 46.62 | 46.30 | 46.48 | 20,626,344 | -0.10(-0.21%) |
Feb 01, 2013 | 46.51 | 46.66 | 46.35 | 46.57 | 16,475,385 | +0.31(+0.67%) |
Jan 31, 2013 | 46.52 | 46.53 | 46.19 | 46.26 | 11,908,241 | -0.27(-0.58%) |
Jan 30, 2013 | 46.85 | 46.98 | 46.46 | 46.53 | 11,220,553 | -0.43(-0.92%) |
Jan 29, 2013 | 46.81 | 46.98 | 46.81 | 46.96 | 6,867,831 | +0.09(+0.19%) |
Jan 28, 2013 | 46.97 | 46.97 | 46.68 | 46.88 | 11,584,728 | +0.05(+0.10%) |
Jan 25, 2013 | 46.81 | 46.86 | 46.60 | 46.83 | 9,147,648 | +0.19(+0.41%) |
Jan 24, 2013 | 46.63 | 46.79 | 46.50 | 46.63 | 8,749,140 | +0.05(+0.12%) |
Jan 23, 2013 | 46.57 | 46.67 | 46.43 | 46.58 | 5,868,928 | +0.01(+0.01%) |
Jan 22, 2013 | 46.36 | 46.57 | 46.32 | 46.57 | 10,188,340 | +0.23(+0.50%) |
Jan 18, 2013 | 46.33 | 46.37 | 46.03 | 46.34 | 25,096,850 | +0.28(+0.60%) |
Jan 17, 2013 | 46.12 | 46.20 | 45.62 | 46.06 | 8,219,000 | +0.10(+0.22%) |
Jan 16, 2013 | 45.92 | 45.97 | 45.80 | 45.96 | 7,526,274 | -0.05(-0.10%) |
Jan 15, 2013 | 45.73 | 46.06 | 45.64 | 46.01 | 9,864,121 | +0.21(+0.47%) |
Jan 14, 2013 | 45.80 | 45.86 | 45.66 | 45.80 | 7,881,595 | +0.07(+0.15%) |
Jan 11, 2013 | 45.73 | 45.85 | 45.57 | 45.73 | 5,655,060 | -0.01(-0.01%) |
Jan 10, 2013 | 45.87 | 45.87 | 45.58 | 45.73 | 8,917,383 | +0.11(+0.24%) |
Jan 09, 2013 | 45.55 | 45.69 | 45.48 | 45.62 | 8,088,029 | +0.17(+0.38%) |
Jan 08, 2013 | 45.46 | 45.58 | 45.32 | 45.45 | 7,908,081 | -0.09(-0.20%) |
Jan 07, 2013 | 45.42 | 45.55 | 45.31 | 45.54 | 8,918,655 | +0.07(+0.15%) |
Jan 04, 2013 | 45.31 | 45.49 | 45.14 | 45.47 | 20,536,438 | +0.28(+0.61%) |
Jan 03, 2013 | 45.18 | 45.38 | 45.09 | 45.20 | 20,194,488 | +0.00(+0.00%) |