Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 50.49 | 50.80 | 50.05 | 50.41 | 3,036,857 | -0.08(-0.16%) |
Feb 27, 2013 | 50.08 | 50.89 | 49.57 | 50.49 | 3,596,164 | +0.10(+0.20%) |
Feb 26, 2013 | 50.18 | 50.90 | 49.87 | 50.39 | 4,184,501 | +1.08(+2.19%) |
Feb 25, 2013 | 49.68 | 51.10 | 49.29 | 49.31 | 5,068,477 | -0.16(-0.32%) |
Feb 22, 2013 | 49.46 | 49.89 | 49.13 | 49.47 | 3,042,773 | +0.40(+0.82%) |
Feb 21, 2013 | 49.84 | 50.06 | 48.88 | 49.07 | 4,593,310 | -0.99(-1.98%) |
Feb 20, 2013 | 51.53 | 51.95 | 50.04 | 50.06 | 4,548,617 | -1.59(-3.08%) |
Feb 19, 2013 | 51.60 | 52.58 | 51.51 | 51.65 | 3,858,531 | -0.06(-0.12%) |
Feb 15, 2013 | 50.18 | 51.94 | 50.18 | 51.71 | 8,194,914 | +1.68(+3.36%) |
Feb 14, 2013 | 49.50 | 50.10 | 49.42 | 50.03 | 2,308,178 | +0.34(+0.68%) |
Feb 13, 2013 | 49.80 | 50.25 | 49.41 | 49.69 | 2,045,551 | +0.07(+0.14%) |
Feb 12, 2013 | 49.78 | 50.02 | 49.48 | 49.62 | 2,955,091 | -0.24(-0.48%) |
Feb 11, 2013 | 50.09 | 50.21 | 49.71 | 49.86 | 2,154,030 | -0.35(-0.70%) |
Feb 08, 2013 | 50.39 | 50.52 | 50.01 | 50.21 | 2,425,593 | -0.02(-0.04%) |
Feb 07, 2013 | 50.71 | 50.72 | 49.47 | 50.23 | 3,003,676 | -0.37(-0.73%) |
Feb 06, 2013 | 49.71 | 50.60 | 49.55 | 50.60 | 3,847,406 | +0.98(+1.98%) |
Feb 04, 2013 | 50.46 | 50.90 | 49.54 | 49.62 | 4,006,878 | -0.63(-1.25%) |
Feb 01, 2013 | 50.46 | 50.65 | 49.61 | 50.25 | 4,408,852 | +0.26(+0.52%) |
Jan 31, 2013 | 49.00 | 50.28 | 48.75 | 49.99 | 6,160,596 | +0.81(+1.65%) |
Jan 30, 2013 | 49.01 | 49.58 | 48.93 | 49.18 | 3,044,255 | -0.01(-0.02%) |
Jan 29, 2013 | 49.11 | 49.59 | 48.87 | 49.19 | 3,481,178 | -0.34(-0.69%) |
Jan 28, 2013 | 49.60 | 49.98 | 49.23 | 49.53 | 3,152,260 | -0.13(-0.26%) |
Jan 25, 2013 | 49.37 | 49.99 | 49.06 | 49.66 | 5,550,067 | +0.81(+1.66%) |
Jan 24, 2013 | 47.00 | 49.89 | 46.78 | 48.85 | 10,914,582 | +1.20(+2.52%) |
Jan 23, 2013 | 48.00 | 48.19 | 47.14 | 47.65 | 8,123,802 | -0.30(-0.63%) |
Jan 22, 2013 | 48.31 | 48.47 | 47.51 | 47.95 | 5,833,002 | -0.51(-1.05%) |
Jan 18, 2013 | 48.61 | 49.09 | 48.03 | 48.46 | 6,392,062 | +0.07(+0.14%) |
Jan 17, 2013 | 47.42 | 48.59 | 47.11 | 48.39 | 6,826,489 | +1.32(+2.80%) |
Jan 16, 2013 | 46.81 | 47.45 | 46.77 | 47.07 | 3,832,458 | +0.04(+0.09%) |
Jan 15, 2013 | 46.51 | 47.11 | 46.24 | 47.03 | 4,708,790 | +0.08(+0.17%) |
Jan 14, 2013 | 46.42 | 47.12 | 46.15 | 46.95 | 4,529,467 | +0.42(+0.90%) |
Jan 12, 2013 | 45.67 | 46.97 | 45.40 | 46.53 | 6,161,784 | +0.00(+0.00%) |
Jan 11, 2013 | 45.67 | 46.97 | 45.40 | 46.53 | 6,160,784 | +0.93(+2.04%) |
Jan 10, 2013 | 45.63 | 45.97 | 45.11 | 45.60 | 2,668,016 | +0.29(+0.64%) |
Jan 09, 2013 | 45.19 | 45.65 | 45.06 | 45.31 | 2,668,416 | +0.20(+0.44%) |
Jan 08, 2013 | 45.37 | 45.65 | 44.50 | 45.11 | 3,921,850 | -0.18(-0.40%) |
Jan 07, 2013 | 45.37 | 46.21 | 44.99 | 45.29 | 3,624,674 | -0.17(-0.37%) |
Jan 04, 2013 | 44.86 | 45.80 | 44.30 | 45.46 | 4,648,834 | +0.78(+1.75%) |
Jan 03, 2013 | 44.78 | 45.80 | 44.49 | 44.68 | 3,778,187 | -0.06(-0.13%) |
Jan 02, 2013 | 45.18 | 45.25 | 44.37 | 44.74 | 5,086,097 | +1.30(+2.99%) |
Dec 31, 2012 | 42.57 | 43.74 | 42.30 | 43.44 | 2,994,830 | +0.76(+1.78%) |
Dec 28, 2012 | 43.03 | 43.29 | 42.58 | 42.68 | 2,062,423 | -0.54(-1.25%) |
Dec 27, 2012 | 43.61 | 43.64 | 42.54 | 43.22 | 3,086,227 | -0.35(-0.80%) |
Dec 26, 2012 | 44.01 | 44.58 | 43.32 | 43.57 | 2,332,265 | -0.61(-1.38%) |
Dec 24, 2012 | 44.09 | 44.45 | 43.70 | 44.18 | 1,146,706 | -0.14(-0.32%) |
Dec 21, 2012 | 43.85 | 44.97 | 43.49 | 44.32 | 6,222,471 | +0.09(+0.20%) |
Dec 20, 2012 | 43.82 | 44.50 | 43.42 | 44.23 | 3,530,296 | +0.37(+0.84%) |
Dec 19, 2012 | 44.01 | 44.60 | 43.72 | 43.86 | 3,682,756 | -0.06(-0.14%) |
Dec 18, 2012 | 43.05 | 44.09 | 43.00 | 43.92 | 4,691,652 | +1.25(+2.93%) |
Dec 17, 2012 | 42.84 | 43.44 | 42.22 | 42.67 | 3,380,298 | +0.00(+0.00%) |
Dec 14, 2012 | 42.88 | 43.37 | 42.20 | 42.67 | 4,885,881 | -0.50(-1.16%) |
Dec 13, 2012 | 43.16 | 44.12 | 42.93 | 43.17 | 3,724,890 | -0.11(-0.25%) |
Dec 12, 2012 | 43.22 | 43.54 | 43.08 | 43.28 | 2,843,510 | +0.18(+0.42%) |
Dec 11, 2012 | 43.12 | 43.75 | 42.88 | 43.10 | 4,330,368 | +0.31(+0.72%) |
Dec 10, 2012 | 42.06 | 43.33 | 42.06 | 42.79 | 5,447,197 | +0.54(+1.28%) |
Dec 07, 2012 | 41.52 | 42.45 | 41.31 | 42.25 | 6,185,432 | +0.93(+2.25%) |
Dec 06, 2012 | 39.78 | 41.42 | 39.70 | 41.32 | 5,704,414 | +1.52(+3.82%) |
Dec 05, 2012 | 40.26 | 40.41 | 39.46 | 39.80 | 3,818,552 | -0.50(-1.24%) |