Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.30 | 43.74 | 43.15 | 43.62 | 2,217,061 | +0.42(+0.97%) |
Feb 27, 2013 | 42.83 | 43.27 | 42.71 | 43.20 | 1,631,182 | +0.41(+0.96%) |
Feb 26, 2013 | 42.94 | 43.03 | 42.61 | 42.79 | 1,666,348 | -0.11(-0.26%) |
Feb 22, 2013 | 42.67 | 42.99 | 42.56 | 42.90 | 1,796,088 | +0.33(+0.78%) |
Feb 21, 2013 | 42.58 | 42.71 | 42.27 | 42.57 | 2,204,846 | +0.10(+0.24%) |
Feb 20, 2013 | 43.06 | 43.19 | 42.44 | 42.47 | 2,806,429 | -0.53(-1.23%) |
Feb 19, 2013 | 42.83 | 43.10 | 42.80 | 43.00 | 2,958,472 | +0.09(+0.21%) |
Feb 15, 2013 | 42.76 | 43.12 | 42.55 | 42.91 | 4,157,723 | +0.11(+0.26%) |
Feb 14, 2013 | 42.71 | 43.04 | 42.61 | 42.80 | 4,137,223 | +0.11(+0.26%) |
Feb 13, 2013 | 42.83 | 43.32 | 42.10 | 42.69 | 7,705,673 | -2.63(-5.80%) |
Feb 12, 2013 | 45.30 | 45.57 | 45.16 | 45.32 | 1,696,267 | -0.10(-0.22%) |
Feb 11, 2013 | 45.72 | 45.83 | 45.38 | 45.42 | 1,099,231 | -0.31(-0.68%) |
Feb 08, 2013 | 45.96 | 46.10 | 45.58 | 45.73 | 950,112 | -0.25(-0.54%) |
Feb 07, 2013 | 46.04 | 46.26 | 45.85 | 45.98 | 580,356 | -0.06(-0.13%) |
Feb 06, 2013 | 45.77 | 46.37 | 45.73 | 46.04 | 1,051,578 | +0.62(+1.37%) |
Feb 04, 2013 | 45.15 | 45.74 | 45.10 | 45.42 | 1,509,484 | +0.18(+0.40%) |
Feb 01, 2013 | 45.36 | 45.45 | 45.10 | 45.24 | 1,085,624 | +0.17(+0.38%) |
Jan 31, 2013 | 45.25 | 45.39 | 45.00 | 45.07 | 990,084 | -0.23(-0.51%) |
Jan 30, 2013 | 44.99 | 45.41 | 44.92 | 45.30 | 1,171,153 | +0.29(+0.64%) |
Jan 29, 2013 | 44.60 | 45.17 | 44.57 | 45.01 | 1,172,219 | +0.36(+0.81%) |
Jan 28, 2013 | 44.64 | 44.84 | 44.53 | 44.65 | 925,593 | +0.09(+0.20%) |
Jan 25, 2013 | 44.69 | 44.69 | 44.34 | 44.56 | 979,091 | +0.02(+0.04%) |
Jan 24, 2013 | 44.42 | 44.74 | 44.34 | 44.54 | 1,011,184 | +0.26(+0.59%) |
Jan 23, 2013 | 45.03 | 45.13 | 44.12 | 44.28 | 3,194,732 | -0.92(-2.04%) |
Jan 22, 2013 | 45.24 | 45.40 | 44.88 | 45.20 | 1,396,282 | -0.10(-0.22%) |
Jan 18, 2013 | 44.90 | 45.41 | 44.89 | 45.30 | 1,182,853 | +0.23(+0.51%) |
Jan 17, 2013 | 45.10 | 45.23 | 44.87 | 45.07 | 1,344,251 | +0.13(+0.29%) |
Jan 16, 2013 | 45.20 | 45.27 | 44.91 | 44.94 | 1,043,727 | -0.34(-0.75%) |
Jan 15, 2013 | 45.09 | 45.39 | 44.98 | 45.28 | 896,977 | +0.09(+0.20%) |
Jan 14, 2013 | 44.95 | 45.26 | 44.95 | 45.19 | 979,605 | +0.11(+0.24%) |
Jan 11, 2013 | 45.24 | 45.39 | 44.79 | 45.08 | 1,381,144 | -0.68(-1.49%) |
Jan 10, 2013 | 45.90 | 45.99 | 45.65 | 45.76 | 808,788 | +0.06(+0.13%) |
Jan 09, 2013 | 45.48 | 45.81 | 45.48 | 45.70 | 576,892 | +0.32(+0.71%) |
Jan 08, 2013 | 45.15 | 45.40 | 45.04 | 45.38 | 559,502 | +0.14(+0.31%) |
Jan 07, 2013 | 45.48 | 45.60 | 45.21 | 45.24 | 658,563 | -0.44(-0.96%) |
Jan 04, 2013 | 45.45 | 45.98 | 45.43 | 45.68 | 735,759 | +0.26(+0.57%) |
Jan 03, 2013 | 45.56 | 45.63 | 45.29 | 45.42 | 983,426 | -0.18(-0.39%) |
Jan 02, 2013 | 45.35 | 45.63 | 44.18 | 45.60 | 1,285,911 | +1.42(+3.21%) |
Dec 31, 2012 | 43.80 | 44.18 | 43.58 | 44.18 | 610,884 | +0.30(+0.68%) |
Dec 28, 2012 | 44.03 | 44.24 | 43.85 | 43.88 | 446,319 | -0.33(-0.75%) |
Dec 27, 2012 | 44.26 | 44.51 | 43.93 | 44.21 | 551,736 | -0.07(-0.16%) |
Dec 26, 2012 | 44.69 | 44.74 | 44.27 | 44.28 | 541,717 | -0.42(-0.94%) |
Dec 24, 2012 | 44.56 | 44.74 | 44.50 | 44.70 | 247,154 | +0.02(+0.04%) |
Dec 21, 2012 | 44.58 | 44.95 | 44.42 | 44.68 | 1,659,070 | -0.14(-0.31%) |
Dec 20, 2012 | 44.52 | 44.91 | 44.52 | 44.82 | 860,618 | +0.34(+0.76%) |
Dec 19, 2012 | 44.76 | 44.85 | 44.47 | 44.48 | 931,027 | -0.21(-0.47%) |
Dec 18, 2012 | 44.54 | 44.81 | 44.28 | 44.69 | 1,080,480 | +0.10(+0.22%) |
Dec 17, 2012 | 44.73 | 44.88 | 44.39 | 44.59 | 1,114,187 | -0.04(-0.09%) |
Dec 14, 2012 | 44.31 | 44.77 | 44.29 | 44.63 | 952,778 | +0.20(+0.45%) |
Dec 13, 2012 | 45.06 | 45.06 | 44.23 | 44.43 | 1,234,805 | -0.75(-1.66%) |
Dec 12, 2012 | 45.71 | 45.71 | 45.00 | 45.18 | 1,759,971 | -0.36(-0.79%) |
Dec 11, 2012 | 45.94 | 45.99 | 45.47 | 45.54 | 2,120,823 | -0.37(-0.81%) |
Dec 10, 2012 | 45.45 | 46.06 | 45.44 | 45.91 | 1,086,338 | +0.40(+0.88%) |
Dec 07, 2012 | 45.63 | 45.70 | 45.22 | 45.51 | 1,696,111 | +0.01(+0.02%) |
Dec 06, 2012 | 45.44 | 45.72 | 45.36 | 45.50 | 1,083,986 | +0.05(+0.11%) |
Dec 05, 2012 | 45.14 | 45.62 | 45.00 | 45.45 | 1,000,118 | +0.44(+0.98%) |