Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.39 | 44.59 | 44.31 | 44.55 | 3,265,527 | +0.11(+0.24%) |
Mar 27, 2013 | 44.31 | 44.76 | 44.25 | 44.45 | 3,121,805 | -0.19(-0.44%) |
Mar 26, 2013 | 44.51 | 45.02 | 44.47 | 44.64 | 6,003,557 | +0.38(+0.86%) |
Mar 25, 2013 | 44.11 | 44.36 | 43.70 | 44.26 | 5,599,382 | +0.40(+0.91%) |
Mar 22, 2013 | 43.53 | 43.91 | 43.44 | 43.86 | 2,999,183 | +0.32(+0.73%) |
Mar 21, 2013 | 43.36 | 43.84 | 43.36 | 43.55 | 4,061,660 | -0.16(-0.37%) |
Mar 20, 2013 | 43.76 | 43.86 | 43.41 | 43.71 | 6,097,473 | +0.22(+0.50%) |
Mar 19, 2013 | 44.55 | 44.55 | 43.11 | 43.49 | 7,502,307 | -0.83(-1.87%) |
Mar 18, 2013 | 44.21 | 44.58 | 43.99 | 44.32 | 3,972,523 | -0.43(-0.96%) |
Mar 15, 2013 | 44.32 | 44.81 | 44.08 | 44.75 | 10,682,127 | +0.55(+1.25%) |
Mar 14, 2013 | 44.45 | 44.63 | 43.96 | 44.20 | 4,607,162 | -0.10(-0.22%) |
Mar 13, 2013 | 44.28 | 44.69 | 44.21 | 44.29 | 3,842,626 | +0.02(+0.05%) |
Mar 12, 2013 | 44.59 | 44.78 | 44.14 | 44.27 | 6,564,468 | -0.31(-0.69%) |
Mar 11, 2013 | 43.99 | 44.61 | 43.65 | 44.58 | 4,913,538 | +0.63(+1.44%) |
Mar 08, 2013 | 44.43 | 44.46 | 43.45 | 43.95 | 5,162,383 | -0.18(-0.40%) |
Mar 07, 2013 | 44.08 | 44.36 | 43.81 | 44.12 | 5,995,568 | +0.09(+0.20%) |
Mar 06, 2013 | 44.02 | 44.27 | 43.74 | 44.03 | 7,745,212 | +0.29(+0.67%) |
Mar 05, 2013 | 43.47 | 44.47 | 43.32 | 43.74 | 13,325,455 | +0.67(+1.56%) |
Mar 04, 2013 | 41.95 | 43.16 | 41.94 | 43.07 | 11,644,464 | +1.01(+2.41%) |
Mar 01, 2013 | 40.71 | 42.12 | 40.71 | 42.06 | 14,034,177 | +0.68(+1.65%) |
Feb 28, 2013 | 41.15 | 41.86 | 41.14 | 41.38 | 7,984,746 | -0.45(-1.09%) |
Feb 27, 2013 | 41.63 | 41.94 | 41.29 | 41.83 | 8,117,631 | +0.10(+0.23%) |
Feb 26, 2013 | 41.58 | 41.85 | 41.10 | 41.73 | 7,591,580 | +0.54(+1.32%) |
Feb 25, 2013 | 42.53 | 42.62 | 41.19 | 41.19 | 7,865,032 | -1.20(-2.83%) |
Feb 22, 2013 | 42.66 | 42.70 | 42.10 | 42.39 | 7,025,572 | +0.06(+0.13%) |
Feb 21, 2013 | 42.28 | 42.50 | 42.02 | 42.33 | 7,772,345 | -0.05(-0.11%) |
Feb 20, 2013 | 42.36 | 42.96 | 42.08 | 42.38 | 14,930,567 | -0.69(-1.60%) |
Feb 19, 2013 | 43.78 | 43.78 | 42.96 | 43.07 | 12,243,368 | -0.74(-1.68%) |
Feb 15, 2013 | 45.48 | 45.48 | 43.52 | 43.81 | 12,065,183 | -1.26(-2.81%) |
Feb 14, 2013 | 44.56 | 45.10 | 44.38 | 45.07 | 8,176,232 | +0.42(+0.94%) |
Feb 13, 2013 | 45.24 | 45.49 | 44.63 | 44.65 | 9,110,311 | -0.58(-1.27%) |
Feb 12, 2013 | 45.75 | 45.83 | 44.86 | 45.23 | 10,432,897 | -0.62(-1.36%) |
Feb 11, 2013 | 46.23 | 46.28 | 45.67 | 45.85 | 4,767,955 | -0.58(-1.26%) |
Feb 08, 2013 | 46.52 | 46.67 | 46.13 | 46.44 | 4,604,158 | +0.06(+0.14%) |
Feb 07, 2013 | 46.82 | 46.90 | 46.05 | 46.37 | 6,203,578 | -0.19(-0.40%) |
Feb 06, 2013 | 46.01 | 46.91 | 45.94 | 46.56 | 5,762,352 | +0.88(+1.92%) |
Feb 04, 2013 | 45.45 | 45.91 | 45.38 | 45.68 | 4,958,331 | -0.09(-0.19%) |
Feb 01, 2013 | 46.00 | 46.22 | 45.62 | 45.77 | 7,813,916 | +0.15(+0.32%) |
Jan 31, 2013 | 45.70 | 45.97 | 45.51 | 45.62 | 5,713,852 | -0.19(-0.42%) |
Jan 30, 2013 | 44.93 | 45.95 | 44.92 | 45.82 | 6,919,330 | +0.76(+1.69%) |
Jan 29, 2013 | 45.10 | 45.37 | 44.66 | 45.06 | 8,357,046 | -0.31(-0.68%) |
Jan 28, 2013 | 45.84 | 45.84 | 45.28 | 45.37 | 6,932,923 | -0.26(-0.57%) |
Jan 25, 2013 | 46.16 | 46.44 | 45.38 | 45.62 | 8,216,597 | -0.44(-0.95%) |
Jan 24, 2013 | 45.56 | 46.12 | 45.53 | 46.06 | 6,775,664 | +0.50(+1.10%) |
Jan 23, 2013 | 45.62 | 45.98 | 45.43 | 45.56 | 5,943,553 | +0.06(+0.14%) |
Jan 22, 2013 | 46.06 | 46.09 | 45.43 | 45.50 | 10,843,937 | -0.67(-1.46%) |
Jan 18, 2013 | 45.84 | 46.58 | 45.54 | 46.17 | 33,498,304 | -3.73(-7.47%) |
Jan 17, 2013 | 50.13 | 50.34 | 49.61 | 49.89 | 7,408,095 | -0.13(-0.26%) |
Jan 16, 2013 | 49.75 | 50.05 | 49.46 | 50.02 | 5,009,586 | +0.04(+0.08%) |
Jan 15, 2013 | 49.49 | 50.10 | 49.49 | 49.98 | 3,433,138 | +0.34(+0.69%) |
Jan 14, 2013 | 50.86 | 50.96 | 49.32 | 49.64 | 6,054,306 | -0.58(-1.15%) |
Jan 11, 2013 | 50.62 | 50.87 | 50.10 | 50.22 | 4,169,037 | -0.71(-1.40%) |
Jan 10, 2013 | 50.82 | 50.93 | 50.33 | 50.93 | 5,640,410 | +0.45(+0.90%) |
Jan 09, 2013 | 50.53 | 50.77 | 50.37 | 50.48 | 3,573,691 | +0.12(+0.24%) |
Jan 08, 2013 | 50.62 | 50.72 | 49.89 | 50.36 | 4,723,639 | -0.58(-1.15%) |
Jan 07, 2013 | 50.06 | 50.97 | 49.90 | 50.94 | 7,916,856 | +0.75(+1.48%) |
Jan 04, 2013 | 49.24 | 50.19 | 49.12 | 50.19 | 5,275,497 | +1.14(+2.33%) |
Jan 03, 2013 | 49.33 | 49.68 | 48.90 | 49.05 | 7,073,330 | -0.55(-1.11%) |