Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 49.11 | 49.70 | 48.12 | 49.20 | 7,730,961 | +0.77(+1.58%) |
Mar 27, 2013 | 48.05 | 48.52 | 47.50 | 48.44 | 3,474,469 | -0.04(-0.08%) |
Mar 26, 2013 | 49.12 | 49.35 | 48.28 | 48.48 | 4,249,494 | -0.49(-0.99%) |
Mar 25, 2013 | 49.65 | 49.75 | 48.70 | 48.97 | 2,762,674 | -0.32(-0.65%) |
Mar 22, 2013 | 49.67 | 49.80 | 49.07 | 49.29 | 3,000,924 | -0.27(-0.55%) |
Mar 21, 2013 | 50.24 | 50.39 | 49.52 | 49.56 | 3,413,150 | -1.18(-2.33%) |
Mar 20, 2013 | 50.96 | 51.13 | 50.62 | 50.74 | 3,384,158 | +0.11(+0.21%) |
Mar 19, 2013 | 51.13 | 51.32 | 50.35 | 50.63 | 4,073,456 | -0.49(-0.95%) |
Mar 18, 2013 | 51.03 | 51.32 | 50.55 | 51.12 | 3,473,208 | -0.63(-1.21%) |
Mar 15, 2013 | 51.22 | 51.79 | 51.12 | 51.75 | 7,106,569 | +0.29(+0.56%) |
Mar 14, 2013 | 51.02 | 51.46 | 50.76 | 51.46 | 3,671,184 | +0.48(+0.94%) |
Mar 13, 2013 | 51.05 | 51.34 | 50.76 | 50.98 | 2,678,704 | -0.12(-0.23%) |
Mar 12, 2013 | 51.14 | 51.49 | 50.80 | 51.10 | 3,962,827 | +0.33(+0.65%) |
Mar 11, 2013 | 50.01 | 51.07 | 49.76 | 50.76 | 5,052,950 | +1.06(+2.13%) |
Mar 08, 2013 | 49.11 | 49.77 | 48.95 | 49.71 | 3,792,736 | +0.77(+1.57%) |
Mar 07, 2013 | 48.19 | 49.10 | 48.16 | 48.94 | 3,194,158 | +0.90(+1.87%) |
Mar 06, 2013 | 48.48 | 48.49 | 47.76 | 48.04 | 3,281,896 | -0.13(-0.27%) |
Mar 05, 2013 | 48.54 | 48.91 | 48.05 | 48.17 | 2,965,620 | +0.01(+0.02%) |
Mar 04, 2013 | 48.15 | 48.20 | 47.55 | 48.16 | 3,534,929 | -0.10(-0.21%) |
Mar 01, 2013 | 47.97 | 48.63 | 47.50 | 48.26 | 4,450,646 | -0.06(-0.12%) |
Feb 28, 2013 | 48.48 | 48.73 | 48.24 | 48.32 | 4,071,069 | +0.33(+0.69%) |
Feb 27, 2013 | 46.47 | 48.27 | 46.41 | 47.99 | 4,925,813 | +1.49(+3.19%) |
Feb 26, 2013 | 46.58 | 46.74 | 45.91 | 46.51 | 4,535,582 | -0.93(-1.97%) |
Feb 22, 2013 | 47.12 | 47.45 | 46.56 | 47.44 | 5,383,079 | -0.21(-0.45%) |
Feb 21, 2013 | 48.16 | 48.16 | 46.77 | 47.65 | 5,919,774 | -0.64(-1.33%) |
Feb 20, 2013 | 50.49 | 50.50 | 48.21 | 48.30 | 5,899,957 | -2.44(-4.80%) |
Feb 19, 2013 | 51.34 | 51.52 | 50.64 | 50.73 | 2,448,447 | -0.59(-1.16%) |
Feb 15, 2013 | 50.93 | 51.44 | 50.84 | 51.33 | 3,737,857 | +0.17(+0.32%) |
Feb 14, 2013 | 51.08 | 51.26 | 50.60 | 51.16 | 3,245,181 | -0.18(-0.35%) |
Feb 13, 2013 | 50.76 | 51.39 | 50.67 | 51.34 | 2,748,842 | +0.59(+1.15%) |
Feb 12, 2013 | 50.40 | 50.88 | 50.26 | 50.76 | 2,278,645 | +0.29(+0.57%) |
Feb 11, 2013 | 50.67 | 50.68 | 50.22 | 50.47 | 1,514,220 | -0.21(-0.42%) |
Feb 08, 2013 | 50.54 | 50.93 | 50.23 | 50.68 | 1,428,152 | +0.20(+0.39%) |
Feb 07, 2013 | 50.36 | 50.97 | 50.27 | 50.48 | 1,970,033 | -0.08(-0.16%) |
Feb 06, 2013 | 50.21 | 51.00 | 50.18 | 50.57 | 2,483,540 | +0.22(+0.44%) |
Feb 04, 2013 | 50.81 | 51.01 | 50.14 | 50.34 | 2,565,062 | -0.92(-1.80%) |
Feb 01, 2013 | 51.11 | 51.53 | 50.42 | 51.27 | 3,828,831 | +0.71(+1.40%) |
Jan 31, 2013 | 50.09 | 51.09 | 49.86 | 50.56 | 3,228,855 | -0.01(-0.02%) |
Jan 30, 2013 | 51.18 | 51.33 | 50.51 | 50.57 | 3,164,208 | -0.62(-1.21%) |
Jan 29, 2013 | 51.47 | 51.47 | 50.69 | 51.19 | 2,927,174 | -0.29(-0.56%) |
Jan 28, 2013 | 52.12 | 52.23 | 51.04 | 51.47 | 3,722,936 | -0.71(-1.36%) |
Jan 25, 2013 | 50.49 | 52.38 | 50.46 | 52.18 | 8,488,185 | +1.90(+3.78%) |
Jan 24, 2013 | 49.23 | 50.52 | 49.23 | 50.29 | 4,311,661 | +1.21(+2.46%) |
Jan 23, 2013 | 49.36 | 49.45 | 49.02 | 49.08 | 2,313,227 | -0.26(-0.54%) |
Jan 22, 2013 | 48.84 | 49.55 | 48.72 | 49.35 | 2,631,787 | +0.33(+0.67%) |
Jan 18, 2013 | 48.87 | 49.02 | 48.36 | 49.02 | 3,465,941 | +0.17(+0.36%) |
Jan 17, 2013 | 48.85 | 49.23 | 48.59 | 48.84 | 3,198,804 | +0.15(+0.30%) |
Jan 16, 2013 | 48.89 | 48.92 | 48.54 | 48.69 | 2,858,991 | -0.43(-0.87%) |
Jan 15, 2013 | 48.95 | 49.47 | 48.83 | 49.12 | 3,013,338 | -0.02(-0.03%) |
Jan 14, 2013 | 49.35 | 49.42 | 48.78 | 49.14 | 2,432,800 | -0.17(-0.35%) |
Jan 11, 2013 | 49.16 | 49.58 | 48.76 | 49.31 | 5,044,439 | +0.01(+0.02%) |
Jan 10, 2013 | 49.20 | 49.43 | 48.89 | 49.30 | 3,801,172 | +0.31(+0.64%) |
Jan 09, 2013 | 48.45 | 49.36 | 48.39 | 48.99 | 4,666,316 | +0.73(+1.51%) |
Jan 08, 2013 | 48.71 | 48.76 | 48.02 | 48.26 | 3,686,405 | -0.20(-0.41%) |
Jan 07, 2013 | 48.07 | 48.60 | 48.03 | 48.46 | 3,335,210 | +0.07(+0.15%) |
Jan 04, 2013 | 47.46 | 48.82 | 47.22 | 48.39 | 10,257,491 | +1.53(+3.26%) |
Jan 03, 2013 | 47.55 | 47.92 | 46.49 | 46.86 | 5,519,271 | -0.61(-1.29%) |