Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.46 | 42.59 | 42.19 | 42.35 | 3,145,239 | -0.30(-0.70%) |
Feb 27, 2013 | 41.72 | 42.72 | 41.72 | 42.65 | 2,317,061 | +0.79(+1.89%) |
Feb 26, 2013 | 41.68 | 41.98 | 40.94 | 41.85 | 2,050,059 | +0.70(+1.69%) |
Feb 25, 2013 | 42.68 | 43.05 | 41.13 | 41.16 | 2,363,166 | -1.37(-3.23%) |
Feb 22, 2013 | 41.96 | 42.80 | 41.90 | 42.53 | 2,536,319 | +0.70(+1.69%) |
Feb 21, 2013 | 41.70 | 42.13 | 41.42 | 41.83 | 2,059,549 | +0.09(+0.21%) |
Feb 20, 2013 | 42.07 | 42.52 | 41.71 | 41.74 | 3,378,294 | -1.06(-2.47%) |
Feb 19, 2013 | 41.17 | 42.88 | 41.10 | 42.80 | 4,447,785 | +1.56(+3.78%) |
Feb 15, 2013 | 40.67 | 41.41 | 40.67 | 41.24 | 3,213,718 | +0.28(+0.69%) |
Feb 14, 2013 | 41.13 | 41.66 | 40.80 | 40.95 | 3,323,213 | -0.10(-0.24%) |
Feb 13, 2013 | 41.06 | 41.32 | 40.14 | 41.05 | 4,903,331 | +0.61(+1.52%) |
Feb 12, 2013 | 39.79 | 41.37 | 39.69 | 40.44 | 6,201,494 | +0.53(+1.32%) |
Feb 11, 2013 | 38.18 | 40.26 | 37.82 | 39.91 | 8,555,411 | +1.86(+4.89%) |
Feb 08, 2013 | 39.73 | 40.73 | 35.68 | 38.05 | 18,479,858 | -3.18(-7.70%) |
Feb 07, 2013 | 41.97 | 42.00 | 40.12 | 41.23 | 11,011,618 | -0.44(-1.05%) |
Feb 06, 2013 | 41.20 | 42.53 | 39.93 | 41.66 | 13,602,058 | -1.72(-3.96%) |
Feb 04, 2013 | 48.37 | 48.59 | 42.90 | 43.38 | 13,019,282 | -5.18(-10.66%) |
Feb 01, 2013 | 48.45 | 48.76 | 48.35 | 48.56 | 2,803,236 | +0.46(+0.97%) |
Jan 31, 2013 | 48.08 | 48.29 | 47.85 | 48.09 | 2,066,119 | -0.09(-0.18%) |
Jan 30, 2013 | 48.14 | 48.32 | 47.89 | 48.18 | 2,526,586 | -0.06(-0.13%) |
Jan 29, 2013 | 47.67 | 48.27 | 47.46 | 48.24 | 2,855,668 | +0.47(+0.99%) |
Jan 28, 2013 | 47.92 | 47.92 | 47.26 | 47.77 | 1,318,426 | +0.10(+0.20%) |
Jan 25, 2013 | 47.38 | 47.68 | 47.08 | 47.67 | 1,571,761 | +0.33(+0.70%) |
Jan 24, 2013 | 46.88 | 47.80 | 46.83 | 47.34 | 2,357,614 | +0.29(+0.62%) |
Jan 23, 2013 | 46.78 | 47.09 | 46.63 | 47.05 | 1,824,256 | +0.25(+0.52%) |
Jan 22, 2013 | 46.85 | 46.99 | 46.55 | 46.81 | 1,794,082 | -0.22(-0.47%) |
Jan 18, 2013 | 46.94 | 47.07 | 46.73 | 47.02 | 1,710,021 | +0.13(+0.28%) |
Jan 17, 2013 | 46.83 | 46.96 | 46.51 | 46.89 | 2,390,762 | +0.39(+0.85%) |
Jan 16, 2013 | 46.65 | 46.90 | 46.31 | 46.50 | 1,517,938 | -0.39(-0.82%) |
Jan 15, 2013 | 46.45 | 46.94 | 46.45 | 46.88 | 1,788,697 | +0.18(+0.38%) |
Jan 14, 2013 | 46.81 | 46.95 | 46.58 | 46.71 | 1,631,463 | -0.04(-0.08%) |
Jan 11, 2013 | 46.53 | 46.81 | 46.15 | 46.74 | 1,398,530 | +0.18(+0.38%) |
Jan 10, 2013 | 46.98 | 46.98 | 46.43 | 46.57 | 2,799,349 | -0.17(-0.36%) |
Jan 09, 2013 | 46.38 | 46.75 | 46.38 | 46.74 | 3,048,013 | +0.40(+0.87%) |
Jan 08, 2013 | 46.08 | 46.33 | 45.84 | 46.33 | 3,542,942 | +0.25(+0.53%) |
Jan 07, 2013 | 45.99 | 46.41 | 45.83 | 46.09 | 2,359,254 | -0.21(-0.45%) |
Jan 04, 2013 | 45.82 | 46.52 | 45.25 | 46.30 | 3,308,367 | +0.69(+1.52%) |
Jan 03, 2013 | 45.33 | 46.04 | 45.30 | 45.60 | 3,276,076 | +0.18(+0.41%) |
Jan 02, 2013 | 45.25 | 45.47 | 44.15 | 45.42 | 2,988,382 | +1.27(+2.88%) |
Dec 31, 2012 | 43.37 | 44.18 | 43.37 | 44.15 | 1,266,175 | +0.75(+1.72%) |
Dec 28, 2012 | 43.35 | 43.83 | 43.35 | 43.40 | 809,874 | -0.34(-0.78%) |
Dec 27, 2012 | 43.95 | 44.01 | 43.09 | 43.74 | 1,107,785 | -0.25(-0.58%) |
Dec 26, 2012 | 44.18 | 44.23 | 43.87 | 44.00 | 921,221 | -0.04(-0.08%) |
Dec 24, 2012 | 44.11 | 44.27 | 43.72 | 44.03 | 769,763 | -0.05(-0.12%) |
Dec 21, 2012 | 44.48 | 44.48 | 44.02 | 44.09 | 3,103,581 | -0.86(-1.91%) |
Dec 20, 2012 | 45.21 | 45.29 | 44.64 | 44.95 | 4,161,553 | -0.27(-0.60%) |
Dec 19, 2012 | 44.53 | 45.24 | 44.35 | 45.22 | 3,909,125 | +0.66(+1.48%) |
Dec 18, 2012 | 43.41 | 44.60 | 43.11 | 44.56 | 2,175,750 | +0.98(+2.25%) |
Dec 17, 2012 | 42.45 | 43.58 | 42.39 | 43.58 | 1,679,396 | +1.32(+3.11%) |
Dec 14, 2012 | 42.40 | 42.82 | 42.11 | 42.26 | 1,249,861 | -0.21(-0.50%) |
Dec 13, 2012 | 43.27 | 43.27 | 42.44 | 42.47 | 1,170,772 | -0.74(-1.71%) |
Dec 12, 2012 | 43.30 | 43.56 | 43.10 | 43.21 | 1,273,114 | +0.08(+0.18%) |
Dec 11, 2012 | 43.42 | 43.57 | 43.09 | 43.13 | 1,329,925 | +0.04(+0.08%) |
Dec 10, 2012 | 43.16 | 43.39 | 42.87 | 43.09 | 1,283,751 | -0.21(-0.49%) |
Dec 07, 2012 | 43.52 | 43.57 | 43.00 | 43.30 | 2,082,006 | -0.05(-0.12%) |
Dec 06, 2012 | 43.42 | 43.64 | 42.99 | 43.36 | 1,707,707 | -0.28(-0.64%) |
Dec 05, 2012 | 40.44 | 43.82 | 40.44 | 43.64 | 2,443,016 | +0.68(+1.57%) |