Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.79 | 48.22 | 47.71 | 47.90 | 6,691,660 | +0.39(+0.82%) |
Feb 27, 2013 | 46.90 | 47.69 | 46.87 | 47.51 | 4,799,838 | +0.54(+1.15%) |
Feb 26, 2013 | 46.49 | 47.06 | 46.48 | 46.97 | 5,186,060 | +0.54(+1.16%) |
Feb 25, 2013 | 47.42 | 47.67 | 46.43 | 46.43 | 6,326,543 | -0.81(-1.71%) |
Feb 22, 2013 | 46.71 | 47.37 | 46.60 | 47.24 | 6,619,376 | +0.72(+1.55%) |
Feb 21, 2013 | 46.40 | 46.68 | 46.02 | 46.52 | 7,326,821 | -0.02(-0.04%) |
Feb 20, 2013 | 47.23 | 47.23 | 46.36 | 46.54 | 7,984,432 | -0.64(-1.36%) |
Feb 19, 2013 | 47.11 | 47.35 | 47.06 | 47.18 | 4,973,320 | +0.24(+0.51%) |
Feb 15, 2013 | 47.44 | 47.48 | 46.57 | 46.94 | 7,327,202 | -0.29(-0.61%) |
Feb 14, 2013 | 47.46 | 47.51 | 47.13 | 47.23 | 4,816,480 | -0.35(-0.74%) |
Feb 13, 2013 | 47.63 | 47.93 | 47.50 | 47.58 | 4,380,277 | -0.40(-0.83%) |
Feb 12, 2013 | 47.54 | 48.00 | 47.50 | 47.98 | 7,067,528 | +0.22(+0.46%) |
Feb 11, 2013 | 47.50 | 47.80 | 47.44 | 47.76 | 9,574,815 | +0.26(+0.55%) |
Feb 08, 2013 | 47.48 | 47.59 | 47.34 | 47.50 | 11,305,159 | +0.21(+0.44%) |
Feb 07, 2013 | 47.44 | 47.49 | 46.82 | 47.29 | 4,895,984 | -0.15(-0.32%) |
Feb 06, 2013 | 47.48 | 47.62 | 47.30 | 47.44 | 4,280,139 | +0.00(+0.00%) |
Feb 04, 2013 | 47.60 | 47.80 | 47.39 | 47.44 | 4,128,912 | -0.54(-1.13%) |
Feb 01, 2013 | 47.68 | 48.08 | 47.43 | 47.98 | 5,175,052 | +0.53(+1.12%) |
Jan 31, 2013 | 47.49 | 47.88 | 47.25 | 47.45 | 5,866,416 | -0.18(-0.38%) |
Jan 30, 2013 | 47.84 | 48.09 | 47.52 | 47.63 | 6,911,571 | -0.33(-0.69%) |
Jan 29, 2013 | 48.01 | 48.20 | 47.92 | 47.96 | 4,740,318 | -0.19(-0.39%) |
Jan 28, 2013 | 48.26 | 48.32 | 47.87 | 48.15 | 5,256,260 | -0.18(-0.37%) |
Jan 25, 2013 | 48.19 | 48.40 | 47.93 | 48.33 | 5,520,297 | +0.26(+0.54%) |
Jan 24, 2013 | 47.61 | 48.37 | 47.61 | 48.07 | 6,887,565 | +0.57(+1.20%) |
Jan 23, 2013 | 47.55 | 47.94 | 47.32 | 47.50 | 7,631,396 | -0.32(-0.67%) |
Jan 22, 2013 | 47.20 | 47.95 | 46.87 | 47.82 | 10,069,526 | +0.83(+1.77%) |
Jan 18, 2013 | 46.50 | 47.02 | 46.40 | 46.99 | 8,617,458 | +0.63(+1.36%) |
Jan 17, 2013 | 46.27 | 46.49 | 46.19 | 46.36 | 4,859,783 | +0.39(+0.85%) |
Jan 16, 2013 | 45.99 | 46.03 | 45.62 | 45.97 | 5,435,939 | -0.28(-0.61%) |
Jan 15, 2013 | 46.17 | 46.43 | 46.10 | 46.25 | 3,732,969 | -0.02(-0.04%) |
Jan 14, 2013 | 46.47 | 46.69 | 46.21 | 46.27 | 5,301,924 | +0.12(+0.26%) |
Jan 11, 2013 | 46.24 | 46.30 | 45.67 | 46.15 | 5,007,213 | -0.05(-0.11%) |
Jan 10, 2013 | 46.64 | 46.77 | 45.67 | 46.20 | 5,981,013 | -0.24(-0.52%) |
Jan 09, 2013 | 46.18 | 46.47 | 46.10 | 46.44 | 5,031,066 | +0.39(+0.85%) |
Jan 08, 2013 | 46.02 | 46.15 | 45.47 | 46.05 | 5,119,644 | +0.25(+0.55%) |
Jan 07, 2013 | 45.63 | 45.88 | 45.41 | 45.80 | 4,315,375 | +0.07(+0.15%) |
Jan 04, 2013 | 45.39 | 45.82 | 45.34 | 45.73 | 5,241,947 | +0.44(+0.97%) |
Jan 03, 2013 | 46.25 | 46.30 | 45.11 | 45.29 | 6,850,655 | -0.58(-1.26%) |
Jan 02, 2013 | 45.93 | 45.98 | 45.55 | 45.87 | 6,886,466 | +0.89(+1.98%) |
Dec 31, 2012 | 44.13 | 45.02 | 44.10 | 44.98 | 6,997,577 | +0.27(+0.60%) |
Dec 28, 2012 | 44.72 | 45.12 | 44.60 | 44.71 | 5,941,926 | -0.36(-0.80%) |
Dec 27, 2012 | 45.05 | 45.16 | 44.28 | 45.07 | 6,389,669 | -0.02(-0.04%) |
Dec 26, 2012 | 44.81 | 45.27 | 44.76 | 45.09 | 4,807,850 | +0.25(+0.56%) |
Dec 24, 2012 | 44.70 | 44.96 | 44.47 | 44.84 | 2,475,303 | -0.09(-0.20%) |
Dec 21, 2012 | 44.97 | 45.10 | 44.50 | 44.93 | 8,922,439 | -0.40(-0.88%) |
Dec 20, 2012 | 44.96 | 45.33 | 44.70 | 45.33 | 4,560,734 | +0.48(+1.07%) |
Dec 19, 2012 | 44.95 | 45.10 | 44.80 | 44.85 | 7,341,546 | -0.04(-0.09%) |
Dec 18, 2012 | 44.64 | 44.98 | 44.45 | 44.89 | 6,724,884 | +0.26(+0.58%) |
Dec 17, 2012 | 44.23 | 44.75 | 44.22 | 44.63 | 5,709,224 | +0.54(+1.22%) |
Dec 14, 2012 | 43.99 | 44.47 | 43.98 | 44.09 | 4,765,176 | +0.11(+0.25%) |
Dec 13, 2012 | 44.23 | 44.47 | 43.63 | 43.98 | 5,413,544 | -0.32(-0.72%) |
Dec 12, 2012 | 44.86 | 44.89 | 44.18 | 44.30 | 9,787,442 | +0.61(+1.40%) |
Dec 11, 2012 | 43.40 | 43.96 | 43.25 | 43.69 | 5,829,986 | +0.47(+1.09%) |
Dec 10, 2012 | 43.07 | 43.35 | 43.01 | 43.22 | 5,290,612 | +0.04(+0.09%) |
Dec 07, 2012 | 43.00 | 43.20 | 42.61 | 43.18 | 4,064,200 | +0.31(+0.72%) |
Dec 06, 2012 | 42.71 | 42.95 | 42.56 | 42.87 | 4,173,058 | +0.25(+0.59%) |
Dec 05, 2012 | 42.48 | 42.80 | 42.25 | 42.62 | 6,340,948 | +0.14(+0.33%) |