Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.04 | 48.24 | 47.80 | 47.82 | 13,172,554 | +0.00(+0.00%) |
Feb 27, 2013 | 47.53 | 48.19 | 47.35 | 47.82 | 12,322,452 | +0.27(+0.57%) |
Feb 26, 2013 | 47.33 | 47.75 | 47.33 | 47.55 | 13,764,131 | +0.34(+0.73%) |
Feb 25, 2013 | 47.64 | 49.14 | 47.21 | 47.21 | 17,952,382 | -0.10(-0.22%) |
Feb 22, 2013 | 47.51 | 47.91 | 47.11 | 47.31 | 9,707,704 | +0.09(+0.19%) |
Feb 21, 2013 | 47.50 | 47.67 | 46.86 | 47.22 | 16,128,293 | -0.33(-0.69%) |
Feb 20, 2013 | 48.09 | 48.12 | 46.98 | 47.55 | 17,004,954 | -0.29(-0.61%) |
Feb 19, 2013 | 47.90 | 47.99 | 47.58 | 47.84 | 10,279,277 | +0.17(+0.37%) |
Feb 15, 2013 | 47.87 | 48.26 | 47.43 | 47.67 | 15,589,073 | -0.07(-0.15%) |
Feb 14, 2013 | 47.44 | 47.86 | 47.37 | 47.74 | 18,903,414 | +0.06(+0.12%) |
Feb 13, 2013 | 48.23 | 48.26 | 47.50 | 47.68 | 12,287,836 | -0.32(-0.66%) |
Feb 12, 2013 | 48.34 | 48.39 | 47.74 | 48.00 | 22,588,434 | -0.94(-1.93%) |
Feb 11, 2013 | 48.81 | 49.04 | 48.63 | 48.94 | 9,133,493 | +0.17(+0.34%) |
Feb 08, 2013 | 48.74 | 49.14 | 48.31 | 48.77 | 10,152,854 | +0.30(+0.62%) |
Feb 07, 2013 | 48.90 | 49.05 | 48.10 | 48.47 | 15,814,566 | -0.47(-0.95%) |
Feb 06, 2013 | 48.46 | 48.95 | 48.42 | 48.94 | 15,367,954 | +1.12(+2.35%) |
Feb 04, 2013 | 48.26 | 48.88 | 47.61 | 47.82 | 19,645,178 | -0.79(-1.63%) |
Feb 01, 2013 | 48.37 | 48.66 | 47.81 | 48.61 | 20,372,490 | +0.52(+1.08%) |
Jan 31, 2013 | 48.87 | 49.13 | 48.05 | 48.10 | 37,969,624 | +1.81(+3.92%) |
Jan 30, 2013 | 46.37 | 46.71 | 46.08 | 46.28 | 26,174,252 | +0.06(+0.13%) |
Jan 29, 2013 | 46.35 | 46.59 | 45.41 | 46.22 | 16,592,093 | -0.16(-0.35%) |
Jan 28, 2013 | 46.24 | 46.65 | 46.23 | 46.38 | 16,798,054 | +0.01(+0.02%) |
Jan 25, 2013 | 46.76 | 47.00 | 46.16 | 46.38 | 21,958,278 | -0.54(-1.15%) |
Jan 24, 2013 | 46.59 | 47.32 | 46.51 | 46.92 | 17,503,630 | -0.36(-0.76%) |
Jan 23, 2013 | 47.28 | 47.57 | 47.10 | 47.27 | 12,640,387 | +0.15(+0.32%) |
Jan 22, 2013 | 47.16 | 47.26 | 46.67 | 47.12 | 11,449,344 | +0.00(+0.00%) |
Jan 18, 2013 | 47.16 | 47.40 | 46.96 | 47.12 | 17,103,222 | -0.33(-0.70%) |
Jan 17, 2013 | 47.29 | 47.59 | 47.21 | 47.45 | 10,615,676 | +0.25(+0.53%) |
Jan 16, 2013 | 47.02 | 47.38 | 46.82 | 47.20 | 13,907,705 | +0.25(+0.54%) |
Jan 15, 2013 | 46.44 | 46.97 | 46.27 | 46.94 | 8,773,911 | +0.15(+0.31%) |
Jan 14, 2013 | 46.84 | 47.11 | 46.45 | 46.80 | 17,468,430 | -0.48(-1.02%) |
Jan 11, 2013 | 47.19 | 47.35 | 46.86 | 47.28 | 9,277,978 | +0.09(+0.19%) |
Jan 10, 2013 | 47.69 | 47.74 | 46.91 | 47.19 | 18,001,388 | -0.07(-0.15%) |
Jan 09, 2013 | 46.88 | 47.32 | 46.82 | 47.26 | 16,986,036 | +0.71(+1.52%) |
Jan 08, 2013 | 47.03 | 47.09 | 46.33 | 46.56 | 17,647,764 | -0.07(-0.16%) |
Jan 07, 2013 | 46.15 | 46.80 | 46.01 | 46.63 | 14,152,479 | +0.37(+0.80%) |
Jan 04, 2013 | 46.70 | 46.88 | 46.06 | 46.26 | 19,108,682 | -0.69(-1.47%) |
Jan 03, 2013 | 47.22 | 47.49 | 46.69 | 46.95 | 19,379,862 | -0.22(-0.47%) |
Jan 02, 2013 | 46.73 | 47.17 | 45.06 | 47.17 | 24,134,576 | +2.11(+4.67%) |
Dec 31, 2012 | 44.09 | 45.35 | 43.87 | 45.06 | 20,780,362 | +0.89(+2.01%) |
Dec 28, 2012 | 44.55 | 44.88 | 44.11 | 44.17 | 10,909,948 | -0.64(-1.42%) |
Dec 27, 2012 | 44.85 | 44.98 | 44.23 | 44.81 | 11,281,187 | -0.06(-0.13%) |
Dec 26, 2012 | 45.08 | 45.36 | 44.66 | 44.87 | 9,708,412 | -0.23(-0.50%) |
Dec 24, 2012 | 44.80 | 45.13 | 44.73 | 45.09 | 7,927,135 | +0.21(+0.47%) |
Dec 21, 2012 | 44.81 | 45.53 | 44.70 | 44.88 | 27,579,006 | -0.91(-1.99%) |
Dec 20, 2012 | 45.84 | 46.01 | 45.55 | 45.79 | 14,371,161 | +0.23(+0.50%) |
Dec 19, 2012 | 46.12 | 46.29 | 45.55 | 45.57 | 19,412,270 | -0.59(-1.28%) |
Dec 18, 2012 | 45.46 | 46.22 | 45.28 | 46.16 | 17,754,232 | +0.96(+2.13%) |
Dec 17, 2012 | 43.86 | 45.21 | 43.64 | 45.20 | 28,479,432 | +1.61(+3.69%) |
Dec 14, 2012 | 44.86 | 45.15 | 43.30 | 43.59 | 50,848,384 | -2.13(-4.67%) |
Dec 13, 2012 | 45.95 | 46.63 | 45.53 | 45.72 | 17,840,936 | -0.53(-1.15%) |
Dec 12, 2012 | 47.00 | 47.15 | 46.14 | 46.25 | 16,046,648 | -0.63(-1.34%) |
Dec 11, 2012 | 46.75 | 47.11 | 46.69 | 46.88 | 13,377,794 | +0.31(+0.66%) |
Dec 10, 2012 | 46.48 | 46.80 | 46.38 | 46.57 | 9,989,846 | +0.05(+0.11%) |
Dec 07, 2012 | 46.86 | 46.92 | 46.24 | 46.52 | 12,729,403 | -0.25(-0.53%) |
Dec 06, 2012 | 46.33 | 46.77 | 46.19 | 46.77 | 12,281,429 | +0.41(+0.89%) |
Dec 05, 2012 | 45.96 | 46.61 | 45.87 | 46.35 | 15,966,561 | +0.30(+0.66%) |