Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.46 | 47.04 | 46.37 | 46.70 | 1,163,064 | +0.28(+0.61%) |
Mar 27, 2013 | 46.27 | 46.89 | 45.67 | 46.42 | 1,008,346 | -0.21(-0.46%) |
Mar 26, 2013 | 47.33 | 47.33 | 46.18 | 46.63 | 1,412,499 | +0.18(+0.38%) |
Mar 25, 2013 | 47.07 | 47.58 | 46.36 | 46.46 | 1,013,590 | -0.23(-0.50%) |
Mar 22, 2013 | 46.30 | 46.76 | 46.21 | 46.69 | 1,211,306 | +0.67(+1.45%) |
Mar 21, 2013 | 46.74 | 47.13 | 45.92 | 46.02 | 2,402,340 | -1.32(-2.80%) |
Mar 20, 2013 | 46.66 | 47.53 | 46.66 | 47.34 | 1,483,162 | +0.84(+1.80%) |
Mar 19, 2013 | 46.70 | 47.45 | 45.86 | 46.51 | 1,412,653 | -0.12(-0.25%) |
Mar 18, 2013 | 46.35 | 47.50 | 45.98 | 46.62 | 1,234,826 | +0.03(+0.06%) |
Mar 15, 2013 | 46.66 | 47.78 | 46.45 | 46.60 | 2,986,533 | -0.17(-0.36%) |
Mar 14, 2013 | 46.69 | 47.50 | 46.36 | 46.77 | 1,666,926 | +0.18(+0.38%) |
Mar 13, 2013 | 45.48 | 46.78 | 45.15 | 46.59 | 2,291,301 | +1.10(+2.42%) |
Mar 12, 2013 | 45.66 | 45.89 | 45.01 | 45.49 | 2,003,156 | -0.22(-0.49%) |
Mar 11, 2013 | 45.43 | 45.91 | 44.69 | 45.71 | 1,375,429 | +0.33(+0.73%) |
Mar 08, 2013 | 45.15 | 45.66 | 44.96 | 45.38 | 1,722,425 | +0.39(+0.87%) |
Mar 07, 2013 | 43.21 | 45.49 | 42.77 | 44.99 | 4,082,387 | +1.74(+4.03%) |
Mar 06, 2013 | 42.69 | 45.25 | 42.60 | 43.25 | 5,428,109 | +0.84(+1.99%) |
Mar 05, 2013 | 40.72 | 42.54 | 40.60 | 42.40 | 2,908,790 | +1.93(+4.77%) |
Mar 04, 2013 | 40.39 | 40.60 | 39.80 | 40.47 | 2,071,002 | -0.10(-0.24%) |
Mar 01, 2013 | 40.39 | 40.85 | 39.65 | 40.57 | 2,427,944 | +0.07(+0.18%) |
Feb 28, 2013 | 40.24 | 40.67 | 39.64 | 40.49 | 2,241,397 | +0.24(+0.59%) |
Feb 27, 2013 | 39.26 | 40.52 | 39.22 | 40.26 | 2,468,003 | +1.37(+3.52%) |
Feb 26, 2013 | 38.84 | 39.31 | 38.63 | 38.89 | 1,279,772 | -0.11(-0.27%) |
Feb 22, 2013 | 38.34 | 39.21 | 38.15 | 38.99 | 2,233,267 | +0.81(+2.12%) |
Feb 21, 2013 | 37.53 | 38.66 | 37.53 | 38.19 | 1,684,609 | +0.16(+0.42%) |
Feb 20, 2013 | 38.71 | 38.73 | 37.95 | 38.03 | 1,384,328 | -0.68(-1.75%) |
Feb 19, 2013 | 39.56 | 39.56 | 38.51 | 38.70 | 1,807,100 | -0.80(-2.02%) |
Feb 15, 2013 | 38.77 | 40.39 | 38.68 | 39.50 | 3,172,354 | +0.77(+1.99%) |
Feb 14, 2013 | 37.87 | 39.89 | 37.39 | 38.73 | 7,909,218 | -2.98(-7.14%) |
Feb 13, 2013 | 41.61 | 42.49 | 41.48 | 41.71 | 2,920,282 | +0.21(+0.51%) |
Feb 12, 2013 | 41.10 | 41.68 | 40.76 | 41.49 | 2,038,894 | +0.38(+0.93%) |
Feb 11, 2013 | 41.91 | 41.97 | 40.91 | 41.11 | 1,385,602 | -0.70(-1.68%) |
Feb 08, 2013 | 41.64 | 42.17 | 41.33 | 41.81 | 1,027,097 | +0.15(+0.36%) |
Feb 07, 2013 | 41.81 | 41.82 | 40.60 | 41.66 | 2,239,384 | -0.13(-0.32%) |
Feb 06, 2013 | 41.84 | 43.89 | 41.64 | 41.80 | 4,644,010 | +1.21(+2.98%) |
Feb 04, 2013 | 40.99 | 41.60 | 40.52 | 40.59 | 1,438,643 | -0.59(-1.43%) |
Feb 01, 2013 | 41.16 | 41.41 | 40.58 | 41.17 | 1,993,108 | +0.02(+0.04%) |
Jan 31, 2013 | 40.40 | 41.21 | 40.08 | 41.16 | 1,444,551 | +0.68(+1.67%) |
Jan 30, 2013 | 41.00 | 41.16 | 40.16 | 40.48 | 1,533,802 | -0.34(-0.83%) |
Jan 29, 2013 | 41.28 | 41.40 | 40.60 | 40.82 | 1,810,441 | -0.53(-1.29%) |
Jan 28, 2013 | 41.21 | 42.48 | 40.92 | 41.35 | 2,730,627 | +0.48(+1.17%) |
Jan 25, 2013 | 39.96 | 40.95 | 39.80 | 40.87 | 1,863,493 | +1.01(+2.54%) |
Jan 24, 2013 | 39.82 | 40.66 | 39.65 | 39.86 | 1,157,170 | -0.02(-0.04%) |
Jan 23, 2013 | 39.49 | 39.97 | 39.31 | 39.88 | 1,390,404 | +0.46(+1.17%) |
Jan 22, 2013 | 38.76 | 39.47 | 38.51 | 39.41 | 1,291,869 | +0.57(+1.47%) |
Jan 18, 2013 | 39.27 | 39.28 | 38.39 | 38.84 | 2,138,089 | -0.36(-0.93%) |
Jan 17, 2013 | 39.11 | 39.63 | 38.71 | 39.21 | 1,574,179 | +0.11(+0.27%) |
Jan 16, 2013 | 39.17 | 39.31 | 38.67 | 39.10 | 1,396,226 | -0.16(-0.41%) |
Jan 15, 2013 | 39.25 | 39.39 | 38.56 | 39.26 | 1,078,774 | +0.00(+0.00%) |
Jan 14, 2013 | 39.03 | 39.42 | 38.65 | 39.26 | 1,076,205 | +0.15(+0.39%) |
Jan 11, 2013 | 38.82 | 39.13 | 38.68 | 39.11 | 1,113,410 | +0.44(+1.13%) |
Jan 10, 2013 | 39.47 | 39.66 | 38.03 | 38.67 | 3,010,212 | -0.75(-1.89%) |
Jan 09, 2013 | 39.81 | 40.20 | 39.39 | 39.42 | 1,418,424 | -0.34(-0.86%) |
Jan 08, 2013 | 39.88 | 40.42 | 39.37 | 39.76 | 2,465,234 | -0.36(-0.90%) |
Jan 07, 2013 | 39.15 | 40.31 | 38.91 | 40.12 | 2,050,884 | +0.89(+2.27%) |
Jan 04, 2013 | 39.14 | 39.27 | 38.59 | 39.23 | 1,183,257 | +0.19(+0.48%) |
Jan 03, 2013 | 39.21 | 39.57 | 38.64 | 39.05 | 1,990,834 | -0.22(-0.57%) |