Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 49.69 | 49.86 | 49.05 | 49.16 | 5,544,949 | -0.43(-0.87%) |
Mar 27, 2013 | 49.19 | 50.16 | 49.19 | 49.59 | 6,392,561 | +0.32(+0.64%) |
Mar 26, 2013 | 49.14 | 49.39 | 48.79 | 49.27 | 4,633,246 | +0.14(+0.29%) |
Mar 25, 2013 | 49.36 | 49.47 | 48.96 | 49.13 | 5,932,199 | -0.01(-0.01%) |
Mar 22, 2013 | 49.01 | 49.38 | 48.86 | 49.14 | 4,410,063 | +0.27(+0.54%) |
Mar 21, 2013 | 48.92 | 49.03 | 48.42 | 48.87 | 6,669,272 | -0.34(-0.69%) |
Mar 20, 2013 | 48.09 | 49.46 | 48.04 | 49.21 | 11,036,007 | +1.48(+3.10%) |
Mar 19, 2013 | 48.12 | 48.25 | 47.37 | 47.73 | 5,657,530 | -0.22(-0.45%) |
Mar 18, 2013 | 47.77 | 48.16 | 47.61 | 47.94 | 4,975,967 | -0.03(-0.06%) |
Mar 15, 2013 | 48.15 | 48.32 | 47.77 | 47.97 | 8,295,827 | -0.39(-0.80%) |
Mar 14, 2013 | 48.48 | 48.48 | 48.02 | 48.36 | 4,595,508 | -0.06(-0.13%) |
Mar 13, 2013 | 47.97 | 48.46 | 47.83 | 48.42 | 5,063,194 | +0.23(+0.48%) |
Mar 12, 2013 | 48.25 | 48.52 | 48.09 | 48.19 | 5,765,948 | -0.17(-0.34%) |
Mar 11, 2013 | 47.65 | 48.38 | 47.32 | 48.36 | 6,942,833 | +0.71(+1.49%) |
Mar 08, 2013 | 47.48 | 47.74 | 47.19 | 47.65 | 5,330,162 | +0.36(+0.76%) |
Mar 07, 2013 | 47.56 | 47.58 | 47.16 | 47.29 | 5,595,224 | -0.19(-0.41%) |
Mar 06, 2013 | 47.91 | 48.04 | 47.43 | 47.48 | 5,990,195 | -0.40(-0.84%) |
Mar 05, 2013 | 47.76 | 48.00 | 47.28 | 47.89 | 8,254,067 | +0.17(+0.36%) |
Mar 04, 2013 | 46.59 | 48.06 | 46.43 | 47.71 | 17,216,298 | +1.66(+3.60%) |
Mar 01, 2013 | 45.40 | 46.24 | 45.40 | 46.05 | 9,101,268 | +0.84(+1.86%) |
Feb 28, 2013 | 45.05 | 46.03 | 44.86 | 45.21 | 11,791,572 | -0.11(-0.25%) |
Feb 27, 2013 | 44.75 | 45.78 | 44.30 | 45.33 | 18,971,652 | -0.67(-1.45%) |
Feb 26, 2013 | 45.32 | 46.18 | 45.28 | 46.00 | 11,274,240 | +0.83(+1.84%) |
Feb 25, 2013 | 45.70 | 45.82 | 45.16 | 45.16 | 8,601,664 | -0.51(-1.12%) |
Feb 22, 2013 | 45.59 | 45.88 | 45.23 | 45.67 | 7,441,450 | +0.14(+0.32%) |
Feb 21, 2013 | 45.01 | 45.88 | 44.90 | 45.53 | 10,056,092 | +0.54(+1.20%) |
Feb 20, 2013 | 44.51 | 45.39 | 44.25 | 44.99 | 9,136,716 | +0.56(+1.26%) |
Feb 19, 2013 | 44.37 | 44.57 | 44.12 | 44.43 | 9,583,383 | +0.11(+0.26%) |
Feb 15, 2013 | 44.85 | 44.96 | 43.62 | 44.32 | 20,350,242 | -0.73(-1.63%) |
Feb 14, 2013 | 44.76 | 45.22 | 44.69 | 45.05 | 7,495,809 | +0.29(+0.64%) |
Feb 13, 2013 | 44.99 | 45.19 | 44.58 | 44.76 | 6,732,026 | -0.03(-0.06%) |
Feb 12, 2013 | 44.69 | 44.87 | 44.51 | 44.79 | 4,732,707 | +0.04(+0.10%) |
Feb 11, 2013 | 44.61 | 44.75 | 44.16 | 44.75 | 4,925,208 | +0.13(+0.29%) |
Feb 08, 2013 | 44.40 | 44.99 | 44.40 | 44.62 | 5,793,091 | +0.14(+0.31%) |
Feb 07, 2013 | 44.70 | 44.89 | 44.26 | 44.49 | 8,448,735 | -0.28(-0.62%) |
Feb 06, 2013 | 44.37 | 44.88 | 44.20 | 44.76 | 8,486,774 | +1.31(+3.02%) |
Feb 04, 2013 | 43.56 | 43.63 | 43.08 | 43.45 | 5,721,054 | -0.21(-0.49%) |
Feb 01, 2013 | 43.51 | 43.96 | 43.43 | 43.66 | 6,593,595 | +0.53(+1.22%) |
Jan 31, 2013 | 43.44 | 43.69 | 43.14 | 43.14 | 7,443,185 | -0.41(-0.93%) |
Jan 30, 2013 | 43.86 | 43.93 | 43.46 | 43.54 | 5,104,879 | -0.26(-0.59%) |
Jan 29, 2013 | 43.69 | 44.07 | 43.53 | 43.80 | 5,175,501 | +0.15(+0.34%) |
Jan 28, 2013 | 43.97 | 44.02 | 43.39 | 43.65 | 5,443,519 | -0.29(-0.67%) |
Jan 25, 2013 | 44.27 | 44.36 | 43.81 | 43.94 | 6,374,934 | -0.23(-0.52%) |
Jan 24, 2013 | 43.77 | 44.37 | 43.72 | 44.17 | 6,783,824 | +0.59(+1.34%) |
Jan 23, 2013 | 43.77 | 43.97 | 43.41 | 43.59 | 5,036,855 | -0.32(-0.73%) |
Jan 22, 2013 | 43.94 | 44.04 | 43.76 | 43.91 | 3,463,669 | -0.03(-0.06%) |
Jan 18, 2013 | 43.91 | 44.05 | 43.77 | 43.94 | 5,147,059 | +0.05(+0.11%) |
Jan 17, 2013 | 43.91 | 44.12 | 43.73 | 43.89 | 5,038,928 | +0.10(+0.23%) |
Jan 16, 2013 | 43.54 | 43.94 | 43.47 | 43.79 | 5,871,431 | +0.16(+0.38%) |
Jan 15, 2013 | 43.14 | 43.91 | 42.96 | 43.62 | 6,571,229 | +0.50(+1.16%) |
Jan 14, 2013 | 42.84 | 43.20 | 42.64 | 43.12 | 6,224,723 | +0.23(+0.53%) |
Jan 11, 2013 | 42.96 | 43.22 | 42.84 | 42.89 | 6,276,620 | -0.17(-0.40%) |
Jan 10, 2013 | 43.11 | 43.18 | 42.76 | 43.06 | 6,648,676 | +0.09(+0.22%) |
Jan 09, 2013 | 43.36 | 43.39 | 42.94 | 42.97 | 6,205,931 | -0.33(-0.76%) |
Jan 08, 2013 | 43.63 | 43.64 | 43.05 | 43.30 | 6,906,529 | -0.47(-1.08%) |
Jan 07, 2013 | 43.21 | 43.87 | 43.11 | 43.77 | 6,857,251 | +0.51(+1.19%) |
Jan 04, 2013 | 43.36 | 43.41 | 42.77 | 43.26 | 7,351,307 | +0.30(+0.70%) |
Jan 03, 2013 | 43.24 | 43.40 | 42.45 | 42.96 | 14,937,882 | +0.96(+2.28%) |