Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.62 | 46.17 | 45.52 | 46.11 | 4,679,687 | +0.55(+1.21%) |
Mar 27, 2013 | 44.88 | 45.64 | 44.81 | 45.56 | 4,651,608 | +0.49(+1.09%) |
Mar 26, 2013 | 44.76 | 45.13 | 44.75 | 45.07 | 3,946,137 | +0.43(+0.95%) |
Mar 25, 2013 | 44.91 | 45.09 | 44.52 | 44.65 | 3,388,212 | -0.21(-0.47%) |
Mar 22, 2013 | 44.63 | 44.86 | 44.51 | 44.85 | 3,180,703 | +0.22(+0.50%) |
Mar 21, 2013 | 44.58 | 44.78 | 44.39 | 44.63 | 3,874,511 | -0.09(-0.20%) |
Mar 20, 2013 | 44.49 | 44.87 | 44.45 | 44.72 | 2,880,250 | +0.31(+0.70%) |
Mar 19, 2013 | 44.32 | 44.59 | 44.18 | 44.41 | 2,792,303 | +0.18(+0.42%) |
Mar 18, 2013 | 44.20 | 44.44 | 44.15 | 44.23 | 2,300,587 | -0.21(-0.47%) |
Mar 15, 2013 | 44.11 | 44.47 | 44.00 | 44.44 | 5,223,337 | +0.01(+0.03%) |
Mar 14, 2013 | 44.46 | 44.57 | 44.24 | 44.42 | 3,295,457 | +0.01(+0.03%) |
Mar 13, 2013 | 44.18 | 44.53 | 44.10 | 44.41 | 3,634,523 | +0.24(+0.53%) |
Mar 12, 2013 | 44.33 | 44.34 | 44.03 | 44.17 | 2,947,301 | -0.16(-0.36%) |
Mar 11, 2013 | 44.17 | 44.34 | 44.16 | 44.33 | 2,038,860 | +0.10(+0.22%) |
Mar 08, 2013 | 44.21 | 44.33 | 43.87 | 44.24 | 2,766,653 | +0.06(+0.13%) |
Mar 07, 2013 | 44.44 | 44.44 | 44.13 | 44.18 | 3,891,588 | -0.21(-0.47%) |
Mar 06, 2013 | 44.59 | 44.60 | 44.24 | 44.39 | 3,150,214 | -0.18(-0.40%) |
Mar 05, 2013 | 44.39 | 44.70 | 44.28 | 44.57 | 3,353,106 | +0.29(+0.65%) |
Mar 04, 2013 | 43.77 | 44.43 | 43.64 | 44.28 | 4,142,741 | +0.29(+0.66%) |
Mar 01, 2013 | 43.46 | 44.00 | 43.23 | 43.99 | 8,230,855 | +0.00(+0.00%) |
Feb 28, 2013 | 44.46 | 44.48 | 43.95 | 43.99 | 7,986,372 | -0.56(-1.25%) |
Feb 27, 2013 | 44.30 | 44.63 | 44.18 | 44.55 | 3,665,550 | +0.34(+0.78%) |
Feb 26, 2013 | 44.07 | 44.44 | 43.99 | 44.21 | 3,343,346 | +0.08(+0.19%) |
Feb 22, 2013 | 43.75 | 44.14 | 43.74 | 44.12 | 2,924,230 | +0.40(+0.92%) |
Feb 21, 2013 | 43.62 | 43.88 | 43.59 | 43.72 | 3,613,391 | -0.01(-0.03%) |
Feb 20, 2013 | 43.74 | 44.04 | 43.65 | 43.74 | 3,390,320 | -0.07(-0.16%) |
Feb 19, 2013 | 43.35 | 43.81 | 43.35 | 43.81 | 4,339,685 | +0.57(+1.32%) |
Feb 15, 2013 | 43.20 | 43.31 | 43.06 | 43.23 | 4,199,725 | +0.04(+0.09%) |
Feb 14, 2013 | 43.21 | 43.90 | 43.08 | 43.20 | 5,289,809 | -0.52(-1.19%) |
Feb 13, 2013 | 43.71 | 44.09 | 43.52 | 43.72 | 4,154,307 | -0.43(-0.98%) |
Feb 12, 2013 | 43.90 | 44.15 | 43.87 | 44.15 | 14,291,502 | +0.23(+0.52%) |
Feb 11, 2013 | 43.80 | 43.96 | 43.71 | 43.92 | 12,923,827 | +0.09(+0.20%) |
Feb 08, 2013 | 43.76 | 43.86 | 43.66 | 43.83 | 12,726,582 | -0.03(-0.06%) |
Feb 07, 2013 | 43.79 | 43.98 | 43.47 | 43.86 | 4,898,234 | -0.04(-0.10%) |
Feb 06, 2013 | 43.67 | 43.91 | 43.48 | 43.90 | 4,160,221 | +0.48(+1.11%) |
Feb 04, 2013 | 43.61 | 43.80 | 43.36 | 43.42 | 4,256,122 | -0.31(-0.71%) |
Feb 01, 2013 | 43.81 | 44.09 | 43.70 | 43.73 | 5,811,814 | +0.06(+0.15%) |
Jan 31, 2013 | 43.43 | 43.78 | 43.26 | 43.67 | 5,207,918 | +0.19(+0.44%) |
Jan 30, 2013 | 43.41 | 43.62 | 43.16 | 43.48 | 4,904,126 | +0.29(+0.68%) |
Jan 29, 2013 | 43.02 | 43.29 | 42.92 | 43.18 | 3,536,754 | +0.22(+0.52%) |
Jan 28, 2013 | 43.23 | 43.26 | 42.88 | 42.96 | 4,360,361 | -0.18(-0.43%) |
Jan 25, 2013 | 43.20 | 43.20 | 42.77 | 43.15 | 3,623,267 | +0.08(+0.18%) |
Jan 24, 2013 | 42.87 | 43.25 | 42.73 | 43.07 | 5,249,768 | +0.25(+0.58%) |
Jan 23, 2013 | 42.67 | 42.86 | 42.43 | 42.82 | 3,677,778 | +0.06(+0.15%) |
Jan 22, 2013 | 42.32 | 42.76 | 42.27 | 42.76 | 4,067,556 | +0.32(+0.75%) |
Jan 18, 2013 | 42.03 | 42.44 | 41.89 | 42.44 | 5,047,903 | +0.50(+1.20%) |
Jan 17, 2013 | 41.93 | 42.17 | 41.77 | 41.94 | 3,855,276 | +0.18(+0.44%) |
Jan 16, 2013 | 41.84 | 41.92 | 41.62 | 41.75 | 3,670,334 | -0.20(-0.48%) |
Jan 15, 2013 | 41.54 | 41.99 | 41.36 | 41.96 | 4,942,213 | +0.42(+1.01%) |
Jan 14, 2013 | 41.74 | 41.74 | 41.46 | 41.54 | 3,964,731 | -0.19(-0.46%) |
Jan 11, 2013 | 41.53 | 41.79 | 41.46 | 41.73 | 3,522,473 | +0.20(+0.49%) |
Jan 10, 2013 | 41.32 | 41.53 | 41.20 | 41.53 | 4,398,335 | +0.23(+0.55%) |
Jan 09, 2013 | 41.23 | 41.30 | 41.02 | 41.30 | 3,940,695 | +0.07(+0.17%) |
Jan 08, 2013 | 41.11 | 41.37 | 40.97 | 41.23 | 3,822,892 | +0.10(+0.23%) |
Jan 07, 2013 | 41.16 | 41.22 | 40.94 | 41.13 | 4,061,050 | -0.20(-0.48%) |
Jan 04, 2013 | 41.23 | 41.40 | 41.16 | 41.33 | 2,753,915 | +0.12(+0.29%) |
Jan 03, 2013 | 41.16 | 41.41 | 40.97 | 41.21 | 3,662,350 | -0.09(-0.22%) |