Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 46.76 | 47.52 | 46.73 | 47.21 | 1,488,913 | +0.27(+0.58%) |
Feb 27, 2013 | 46.27 | 47.02 | 46.16 | 46.94 | 2,923,057 | +0.66(+1.43%) |
Feb 26, 2013 | 47.06 | 47.31 | 46.24 | 46.28 | 3,031,795 | -0.40(-0.86%) |
Feb 25, 2013 | 48.99 | 49.02 | 46.63 | 46.68 | 3,280,311 | -1.60(-3.31%) |
Feb 22, 2013 | 47.64 | 48.43 | 47.46 | 48.28 | 7,769,739 | +0.95(+2.01%) |
Feb 21, 2013 | 47.47 | 47.62 | 46.97 | 47.33 | 3,031,899 | -1.52(-3.11%) |
Feb 20, 2013 | 49.37 | 49.51 | 48.85 | 48.85 | 828,037 | -0.84(-1.69%) |
Feb 19, 2013 | 49.14 | 49.70 | 49.04 | 49.69 | 937,918 | +1.67(+3.48%) |
Feb 15, 2013 | 48.53 | 48.61 | 47.98 | 48.02 | 881,878 | -0.24(-0.50%) |
Feb 14, 2013 | 48.36 | 48.66 | 48.17 | 48.26 | 2,502,778 | -1.27(-2.56%) |
Feb 13, 2013 | 49.00 | 49.53 | 49.00 | 49.53 | 1,493,728 | +0.71(+1.45%) |
Feb 12, 2013 | 48.16 | 48.95 | 48.08 | 48.82 | 3,086,244 | +0.81(+1.69%) |
Feb 11, 2013 | 48.27 | 48.27 | 47.41 | 48.01 | 4,500,543 | +1.49(+3.20%) |
Feb 08, 2013 | 45.53 | 47.30 | 45.45 | 46.52 | 10,888,709 | +1.22(+2.69%) |
Feb 07, 2013 | 45.12 | 45.35 | 44.50 | 45.30 | 5,893,245 | -2.04(-4.31%) |
Feb 06, 2013 | 46.71 | 47.35 | 46.56 | 47.34 | 2,133,874 | +0.04(+0.08%) |
Feb 04, 2013 | 48.29 | 48.34 | 47.03 | 47.30 | 1,131,553 | -1.99(-4.04%) |
Feb 01, 2013 | 49.08 | 49.45 | 48.89 | 49.29 | 591,125 | +0.61(+1.25%) |
Jan 31, 2013 | 48.77 | 49.10 | 48.49 | 48.68 | 461,965 | -0.38(-0.77%) |
Jan 30, 2013 | 49.23 | 49.56 | 49.05 | 49.06 | 1,864,828 | +0.26(+0.53%) |
Jan 29, 2013 | 48.70 | 48.93 | 48.59 | 48.80 | 1,947,751 | -0.12(-0.25%) |
Jan 28, 2013 | 49.45 | 49.45 | 48.81 | 48.92 | 1,306,985 | -0.36(-0.73%) |
Jan 25, 2013 | 49.03 | 49.28 | 48.78 | 49.28 | 1,151,868 | +0.78(+1.61%) |
Jan 24, 2013 | 48.26 | 48.65 | 48.18 | 48.50 | 1,192,363 | +0.47(+0.98%) |
Jan 23, 2013 | 47.83 | 48.12 | 47.74 | 48.03 | 1,015,598 | +0.36(+0.76%) |
Jan 22, 2013 | 47.91 | 47.91 | 47.43 | 47.67 | 1,432,974 | -0.06(-0.13%) |
Jan 18, 2013 | 48.18 | 48.35 | 47.68 | 47.73 | 1,308,682 | -1.31(-2.67%) |
Jan 17, 2013 | 48.69 | 49.14 | 48.45 | 49.04 | 2,174,677 | +1.05(+2.19%) |
Jan 16, 2013 | 48.31 | 48.38 | 47.99 | 47.99 | 2,180,731 | +0.09(+0.19%) |
Jan 15, 2013 | 48.09 | 48.27 | 47.62 | 47.90 | 2,034,260 | -0.79(-1.62%) |
Jan 14, 2013 | 48.81 | 48.88 | 48.50 | 48.69 | 1,168,083 | -0.18(-0.37%) |
Jan 11, 2013 | 49.00 | 49.28 | 48.75 | 48.87 | 1,478,313 | +0.42(+0.87%) |
Jan 10, 2013 | 48.40 | 48.72 | 48.23 | 48.45 | 3,218,466 | +0.38(+0.79%) |
Jan 09, 2013 | 47.97 | 48.43 | 47.96 | 48.07 | 670,960 | -0.51(-1.05%) |
Jan 08, 2013 | 48.33 | 48.65 | 48.24 | 48.58 | 1,139,487 | +0.53(+1.10%) |
Jan 07, 2013 | 47.69 | 48.14 | 47.62 | 48.05 | 1,311,042 | +0.02(+0.04%) |
Jan 04, 2013 | 47.67 | 48.29 | 47.65 | 48.03 | 2,355,727 | +0.32(+0.67%) |
Jan 03, 2013 | 47.75 | 47.98 | 47.61 | 47.71 | 896,288 | -0.21(-0.44%) |
Jan 02, 2013 | 47.84 | 47.93 | 47.57 | 47.92 | 623,050 | +0.54(+1.14%) |
Dec 31, 2012 | 46.93 | 47.54 | 46.85 | 47.38 | 993,482 | +0.70(+1.50%) |
Dec 28, 2012 | 46.96 | 47.08 | 46.47 | 46.68 | 529,746 | -0.83(-1.75%) |
Dec 27, 2012 | 47.74 | 47.97 | 47.15 | 47.51 | 947,322 | +0.19(+0.40%) |
Dec 26, 2012 | 47.39 | 47.60 | 47.19 | 47.32 | 520,659 | +0.13(+0.28%) |
Dec 24, 2012 | 47.56 | 47.57 | 46.65 | 47.19 | 329,568 | -0.41(-0.86%) |
Dec 21, 2012 | 47.34 | 47.70 | 47.24 | 47.60 | 1,070,987 | +0.17(+0.36%) |
Dec 20, 2012 | 47.51 | 47.53 | 47.24 | 47.43 | 1,100,216 | +0.69(+1.48%) |
Dec 19, 2012 | 47.19 | 47.30 | 46.70 | 46.74 | 1,511,077 | -0.89(-1.87%) |
Dec 18, 2012 | 47.04 | 47.76 | 47.04 | 47.63 | 1,794,846 | +0.79(+1.69%) |
Dec 17, 2012 | 46.58 | 46.99 | 46.56 | 46.84 | 1,784,769 | -0.18(-0.38%) |
Dec 14, 2012 | 46.78 | 47.31 | 46.64 | 47.02 | 1,473,154 | +0.12(+0.26%) |
Dec 13, 2012 | 46.80 | 47.05 | 46.73 | 46.90 | 1,354,463 | +0.24(+0.51%) |
Dec 12, 2012 | 46.91 | 47.03 | 46.50 | 46.66 | 1,978,000 | -0.25(-0.53%) |
Dec 11, 2012 | 46.71 | 46.95 | 46.59 | 46.91 | 2,106,400 | +0.69(+1.49%) |
Dec 10, 2012 | 46.15 | 46.34 | 46.03 | 46.22 | 1,655,700 | -0.10(-0.22%) |
Dec 07, 2012 | 46.14 | 46.32 | 45.80 | 46.32 | 757,300 | +0.26(+0.56%) |
Dec 06, 2012 | 45.99 | 46.06 | 45.61 | 46.06 | 692,331 | +0.26(+0.57%) |
Dec 05, 2012 | 45.51 | 45.97 | 45.45 | 45.80 | 1,290,619 | +0.39(+0.86%) |