Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.25 | 44.37 | 43.94 | 43.95 | 2,586,032 | -0.13(-0.30%) |
Feb 27, 2013 | 43.15 | 44.38 | 43.15 | 44.08 | 2,617,674 | +1.20(+2.80%) |
Feb 26, 2013 | 43.60 | 43.85 | 42.75 | 42.88 | 2,735,123 | -1.52(-3.43%) |
Feb 22, 2013 | 44.30 | 44.59 | 44.21 | 44.41 | 1,288,230 | +0.34(+0.78%) |
Feb 21, 2013 | 44.62 | 44.67 | 44.01 | 44.06 | 2,320,883 | -0.73(-1.62%) |
Feb 20, 2013 | 44.73 | 45.12 | 44.58 | 44.79 | 2,447,951 | +0.08(+0.17%) |
Feb 19, 2013 | 44.39 | 44.82 | 43.99 | 44.71 | 2,522,340 | +0.45(+1.02%) |
Feb 15, 2013 | 44.27 | 44.67 | 44.11 | 44.26 | 3,007,799 | -0.23(-0.52%) |
Feb 14, 2013 | 44.92 | 45.03 | 44.37 | 44.49 | 2,542,024 | -0.56(-1.24%) |
Feb 13, 2013 | 45.40 | 45.46 | 44.77 | 45.05 | 2,625,799 | -0.25(-0.54%) |
Feb 12, 2013 | 45.61 | 45.62 | 45.15 | 45.29 | 2,007,794 | -0.16(-0.35%) |
Feb 11, 2013 | 45.73 | 45.88 | 45.34 | 45.45 | 2,531,730 | -0.29(-0.64%) |
Feb 08, 2013 | 45.47 | 45.94 | 45.29 | 45.75 | 3,399,649 | -0.16(-0.35%) |
Feb 07, 2013 | 46.01 | 46.34 | 45.00 | 45.91 | 5,421,270 | -0.44(-0.94%) |
Feb 06, 2013 | 47.16 | 47.47 | 45.97 | 46.34 | 8,386,820 | -4.24(-8.38%) |
Feb 04, 2013 | 50.18 | 51.27 | 50.18 | 50.58 | 1,815,626 | -0.66(-1.29%) |
Feb 01, 2013 | 51.13 | 51.41 | 50.55 | 51.24 | 1,765,505 | +0.57(+1.12%) |
Jan 31, 2013 | 51.15 | 51.38 | 49.79 | 50.67 | 3,323,985 | -0.76(-1.47%) |
Jan 30, 2013 | 51.84 | 51.97 | 51.15 | 51.43 | 1,350,066 | -0.60(-1.15%) |
Jan 29, 2013 | 51.69 | 52.03 | 51.42 | 52.03 | 1,203,191 | +0.31(+0.61%) |
Jan 28, 2013 | 51.73 | 51.96 | 51.25 | 51.71 | 2,164,388 | +0.25(+0.48%) |
Jan 25, 2013 | 51.54 | 51.70 | 51.00 | 51.47 | 957,302 | -0.02(-0.03%) |
Jan 24, 2013 | 50.82 | 51.97 | 50.65 | 51.48 | 2,137,583 | +1.12(+2.22%) |
Jan 23, 2013 | 50.59 | 50.93 | 50.29 | 50.36 | 1,010,333 | -0.25(-0.48%) |
Jan 22, 2013 | 50.06 | 50.78 | 49.98 | 50.61 | 1,190,516 | +0.43(+0.85%) |
Jan 18, 2013 | 49.64 | 50.22 | 49.51 | 50.18 | 1,530,467 | +0.48(+0.97%) |
Jan 17, 2013 | 49.69 | 49.74 | 49.21 | 49.70 | 1,137,937 | +0.11(+0.23%) |
Jan 16, 2013 | 50.00 | 50.00 | 49.06 | 49.58 | 2,083,805 | -0.47(-0.95%) |
Jan 15, 2013 | 49.81 | 50.20 | 49.41 | 50.06 | 1,304,846 | +0.42(+0.85%) |
Jan 14, 2013 | 49.45 | 49.78 | 49.22 | 49.64 | 1,523,437 | +0.20(+0.40%) |
Jan 11, 2013 | 49.33 | 49.51 | 49.24 | 49.44 | 1,131,048 | +0.12(+0.25%) |
Jan 10, 2013 | 49.48 | 49.69 | 49.05 | 49.32 | 1,736,802 | +0.13(+0.26%) |
Jan 09, 2013 | 48.40 | 49.22 | 48.27 | 49.18 | 2,334,242 | +0.77(+1.58%) |
Jan 08, 2013 | 48.11 | 48.49 | 47.35 | 48.42 | 2,263,967 | +0.05(+0.10%) |
Jan 07, 2013 | 47.88 | 48.60 | 47.88 | 48.37 | 1,406,583 | +0.08(+0.17%) |
Jan 04, 2013 | 47.61 | 48.67 | 47.55 | 48.29 | 1,662,622 | +0.54(+1.12%) |
Jan 03, 2013 | 47.91 | 48.38 | 47.44 | 47.75 | 3,776,804 | -0.63(-1.30%) |
Jan 02, 2013 | 48.92 | 48.94 | 47.22 | 48.38 | 4,026,485 | -0.05(-0.09%) |
Dec 31, 2012 | 47.63 | 48.45 | 47.54 | 48.43 | 946,154 | +0.82(+1.72%) |
Dec 28, 2012 | 47.75 | 48.14 | 47.61 | 47.61 | 850,008 | -0.50(-1.04%) |
Dec 27, 2012 | 48.22 | 48.35 | 47.74 | 48.10 | 1,026,975 | -0.15(-0.30%) |
Dec 26, 2012 | 48.67 | 48.93 | 48.25 | 48.25 | 684,614 | -0.25(-0.52%) |
Dec 24, 2012 | 48.45 | 48.87 | 48.40 | 48.50 | 468,061 | -0.21(-0.44%) |
Dec 21, 2012 | 48.27 | 49.01 | 48.11 | 48.72 | 2,973,572 | -0.12(-0.25%) |
Dec 20, 2012 | 48.66 | 48.99 | 48.51 | 48.84 | 1,356,935 | +0.10(+0.20%) |
Dec 19, 2012 | 48.81 | 49.13 | 48.56 | 48.74 | 1,288,954 | +0.06(+0.13%) |
Dec 18, 2012 | 47.83 | 48.97 | 47.71 | 48.68 | 1,923,343 | +1.04(+2.19%) |
Dec 17, 2012 | 47.32 | 47.64 | 47.19 | 47.64 | 1,063,379 | +0.51(+1.09%) |
Dec 14, 2012 | 47.29 | 47.46 | 47.03 | 47.12 | 1,157,670 | -0.09(-0.19%) |
Dec 13, 2012 | 47.21 | 47.79 | 46.93 | 47.22 | 790,421 | +0.06(+0.13%) |
Dec 12, 2012 | 47.66 | 47.72 | 47.00 | 47.16 | 1,151,685 | -0.27(-0.56%) |
Dec 11, 2012 | 47.58 | 47.84 | 47.19 | 47.42 | 1,876,258 | +0.24(+0.52%) |
Dec 10, 2012 | 46.28 | 47.26 | 46.25 | 47.18 | 1,496,171 | +1.02(+2.21%) |
Dec 07, 2012 | 46.29 | 46.44 | 45.81 | 46.16 | 1,028,459 | -0.03(-0.07%) |
Dec 06, 2012 | 46.95 | 47.19 | 46.02 | 46.19 | 1,272,552 | -0.97(-2.05%) |
Dec 05, 2012 | 46.52 | 47.30 | 46.51 | 47.16 | 1,142,107 | +0.68(+1.46%) |