Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.98 | 41.69 | 40.97 | 41.21 | 8,017,485 | -0.45(-1.09%) |
Feb 27, 2013 | 41.46 | 41.77 | 41.12 | 41.66 | 8,150,916 | +0.10(+0.23%) |
Feb 26, 2013 | 41.41 | 41.67 | 40.93 | 41.56 | 7,622,707 | +0.54(+1.32%) |
Feb 25, 2013 | 42.35 | 42.45 | 41.02 | 41.02 | 7,897,280 | -1.20(-2.83%) |
Feb 22, 2013 | 42.48 | 42.52 | 41.93 | 42.22 | 7,054,378 | +0.06(+0.13%) |
Feb 21, 2013 | 42.10 | 42.33 | 41.85 | 42.16 | 7,804,214 | -0.05(-0.11%) |
Feb 20, 2013 | 42.19 | 42.79 | 41.91 | 42.21 | 14,991,785 | -0.69(-1.60%) |
Feb 19, 2013 | 43.60 | 43.60 | 42.78 | 42.89 | 12,293,568 | -0.73(-1.68%) |
Feb 15, 2013 | 45.29 | 45.29 | 43.35 | 43.63 | 12,114,653 | -1.26(-2.81%) |
Feb 14, 2013 | 44.38 | 44.91 | 44.20 | 44.89 | 8,209,757 | +0.42(+0.94%) |
Feb 13, 2013 | 45.06 | 45.30 | 44.45 | 44.47 | 9,147,665 | -0.57(-1.27%) |
Feb 12, 2013 | 45.56 | 45.64 | 44.68 | 45.04 | 10,475,674 | -0.62(-1.36%) |
Feb 11, 2013 | 46.04 | 46.09 | 45.49 | 45.66 | 4,787,505 | -0.58(-1.26%) |
Feb 08, 2013 | 46.33 | 46.48 | 45.94 | 46.25 | 4,623,036 | +0.06(+0.14%) |
Feb 07, 2013 | 46.63 | 46.71 | 45.86 | 46.18 | 6,229,014 | -0.19(-0.40%) |
Feb 06, 2013 | 45.82 | 46.72 | 45.75 | 46.37 | 5,785,978 | +0.87(+1.92%) |
Feb 04, 2013 | 45.27 | 45.73 | 45.19 | 45.50 | 4,978,661 | -0.09(-0.19%) |
Feb 01, 2013 | 45.81 | 46.03 | 45.44 | 45.58 | 7,845,955 | +0.15(+0.32%) |
Jan 31, 2013 | 45.51 | 45.79 | 45.33 | 45.44 | 5,737,279 | -0.19(-0.42%) |
Jan 30, 2013 | 44.74 | 45.76 | 44.74 | 45.63 | 6,947,700 | +0.76(+1.69%) |
Jan 29, 2013 | 44.91 | 45.19 | 44.48 | 44.87 | 8,391,311 | -0.31(-0.68%) |
Jan 28, 2013 | 45.65 | 45.66 | 45.10 | 45.18 | 6,961,349 | -0.26(-0.57%) |
Jan 25, 2013 | 45.97 | 46.25 | 45.20 | 45.44 | 8,250,286 | -0.44(-0.95%) |
Jan 24, 2013 | 45.37 | 45.93 | 45.34 | 45.87 | 6,803,445 | +0.50(+1.10%) |
Jan 23, 2013 | 45.44 | 45.79 | 45.25 | 45.37 | 5,967,923 | +0.06(+0.14%) |
Jan 22, 2013 | 45.87 | 45.91 | 45.25 | 45.31 | 10,888,399 | -0.67(-1.46%) |
Jan 18, 2013 | 45.66 | 46.39 | 45.35 | 45.98 | 33,635,652 | -3.71(-7.47%) |
Jan 17, 2013 | 49.92 | 50.13 | 49.41 | 49.69 | 7,438,470 | -0.13(-0.26%) |
Jan 16, 2013 | 49.55 | 49.84 | 49.26 | 49.82 | 5,030,126 | +0.04(+0.08%) |
Jan 15, 2013 | 49.29 | 49.90 | 49.29 | 49.78 | 3,447,215 | +0.34(+0.69%) |
Jan 14, 2013 | 50.65 | 50.75 | 49.12 | 49.44 | 6,079,129 | -0.57(-1.15%) |
Jan 11, 2013 | 50.42 | 50.66 | 49.89 | 50.01 | 4,186,131 | -0.71(-1.40%) |
Jan 10, 2013 | 50.61 | 50.72 | 50.13 | 50.72 | 5,663,537 | +0.45(+0.90%) |
Jan 09, 2013 | 50.32 | 50.56 | 50.17 | 50.27 | 3,588,343 | +0.12(+0.24%) |
Jan 08, 2013 | 50.42 | 50.51 | 49.68 | 50.15 | 4,743,007 | -0.58(-1.15%) |
Jan 07, 2013 | 49.86 | 50.76 | 49.70 | 50.73 | 7,949,317 | +0.74(+1.48%) |
Jan 04, 2013 | 49.04 | 49.99 | 48.92 | 49.99 | 5,297,127 | +1.14(+2.33%) |
Jan 03, 2013 | 49.13 | 49.47 | 48.70 | 48.85 | 7,102,332 | -0.55(-1.11%) |
Jan 02, 2013 | 48.51 | 49.42 | 46.67 | 49.40 | 8,256,592 | +2.73(+5.86%) |
Dec 31, 2012 | 45.80 | 46.75 | 45.56 | 46.67 | 2,629,143 | +0.60(+1.30%) |
Dec 28, 2012 | 45.93 | 46.31 | 45.77 | 46.07 | 2,569,799 | -0.20(-0.44%) |
Dec 27, 2012 | 46.71 | 46.77 | 45.54 | 46.27 | 2,931,734 | -0.35(-0.76%) |
Dec 26, 2012 | 47.29 | 47.42 | 46.50 | 46.62 | 2,075,415 | -0.61(-1.30%) |
Dec 24, 2012 | 47.49 | 47.49 | 47.11 | 47.24 | 716,492 | -0.27(-0.58%) |
Dec 21, 2012 | 47.43 | 47.91 | 47.04 | 47.51 | 5,410,827 | -0.21(-0.44%) |
Dec 20, 2012 | 47.34 | 47.74 | 47.03 | 47.72 | 8,251,538 | +0.35(+0.73%) |
Dec 19, 2012 | 48.29 | 48.33 | 47.37 | 47.38 | 4,355,343 | -0.92(-1.90%) |
Dec 18, 2012 | 46.99 | 48.36 | 46.99 | 48.29 | 6,445,688 | +1.49(+3.19%) |
Dec 17, 2012 | 46.06 | 47.01 | 46.03 | 46.80 | 4,585,961 | +0.95(+2.08%) |
Dec 14, 2012 | 46.65 | 46.74 | 45.72 | 45.85 | 4,168,966 | -0.94(-2.02%) |
Dec 13, 2012 | 47.12 | 47.22 | 46.58 | 46.79 | 3,827,066 | -0.34(-0.72%) |
Dec 12, 2012 | 47.11 | 47.53 | 46.65 | 47.13 | 4,641,581 | +0.13(+0.27%) |
Dec 11, 2012 | 46.52 | 47.36 | 46.48 | 47.00 | 4,960,547 | +0.61(+1.32%) |
Dec 10, 2012 | 45.91 | 46.63 | 45.81 | 46.39 | 3,633,336 | +0.35(+0.75%) |
Dec 07, 2012 | 46.50 | 46.78 | 45.84 | 46.04 | 3,973,431 | -0.16(-0.35%) |
Dec 06, 2012 | 46.74 | 46.74 | 45.45 | 46.21 | 3,648,624 | +0.18(+0.39%) |
Dec 05, 2012 | 46.18 | 46.62 | 45.54 | 46.03 | 3,869,707 | +0.02(+0.05%) |