Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.15 | 41.87 | 41.15 | 41.38 | 7,983,724 | -0.45(-1.09%) |
Feb 27, 2013 | 41.63 | 41.95 | 41.29 | 41.84 | 8,116,593 | +0.10(+0.23%) |
Feb 26, 2013 | 41.58 | 41.85 | 41.11 | 41.74 | 7,590,609 | +0.54(+1.32%) |
Feb 25, 2013 | 42.53 | 42.63 | 41.19 | 41.19 | 7,864,026 | -1.20(-2.83%) |
Feb 22, 2013 | 42.66 | 42.70 | 42.10 | 42.39 | 7,024,673 | +0.06(+0.13%) |
Feb 21, 2013 | 42.28 | 42.51 | 42.03 | 42.34 | 7,771,351 | -0.05(-0.11%) |
Feb 20, 2013 | 42.37 | 42.97 | 42.09 | 42.39 | 14,928,657 | -0.69(-1.60%) |
Feb 19, 2013 | 43.78 | 43.79 | 42.96 | 43.08 | 12,241,802 | -0.74(-1.68%) |
Feb 15, 2013 | 45.48 | 45.48 | 43.53 | 43.81 | 12,063,640 | -1.27(-2.81%) |
Feb 14, 2013 | 44.57 | 45.10 | 44.39 | 45.08 | 8,175,187 | +0.42(+0.94%) |
Feb 13, 2013 | 45.25 | 45.49 | 44.64 | 44.66 | 9,109,145 | -0.58(-1.27%) |
Feb 12, 2013 | 45.75 | 45.84 | 44.87 | 45.23 | 10,431,563 | -0.62(-1.36%) |
Feb 11, 2013 | 46.24 | 46.29 | 45.68 | 45.86 | 4,767,345 | -0.58(-1.26%) |
Feb 08, 2013 | 46.53 | 46.68 | 46.13 | 46.44 | 4,603,569 | +0.06(+0.14%) |
Feb 07, 2013 | 46.83 | 46.90 | 46.05 | 46.38 | 6,202,784 | -0.19(-0.40%) |
Feb 06, 2013 | 46.01 | 46.92 | 45.95 | 46.56 | 5,761,614 | +0.88(+1.92%) |
Feb 04, 2013 | 45.46 | 45.92 | 45.38 | 45.69 | 4,957,697 | -0.09(-0.19%) |
Feb 01, 2013 | 46.00 | 46.22 | 45.63 | 45.78 | 7,812,917 | +0.15(+0.32%) |
Jan 31, 2013 | 45.70 | 45.98 | 45.52 | 45.63 | 5,713,121 | -0.19(-0.42%) |
Jan 30, 2013 | 44.93 | 45.95 | 44.93 | 45.83 | 6,918,444 | +0.76(+1.69%) |
Jan 29, 2013 | 45.10 | 45.38 | 44.67 | 45.06 | 8,355,977 | -0.31(-0.68%) |
Jan 28, 2013 | 45.84 | 45.85 | 45.29 | 45.37 | 6,932,036 | -0.26(-0.57%) |
Jan 25, 2013 | 46.17 | 46.45 | 45.39 | 45.63 | 8,215,546 | -0.44(-0.95%) |
Jan 24, 2013 | 45.57 | 46.13 | 45.53 | 46.07 | 6,774,797 | +0.50(+1.10%) |
Jan 23, 2013 | 45.63 | 45.99 | 45.44 | 45.57 | 5,942,793 | +0.06(+0.14%) |
Jan 22, 2013 | 46.07 | 46.10 | 45.44 | 45.50 | 10,842,549 | -0.67(-1.46%) |
Jan 18, 2013 | 45.85 | 46.59 | 45.54 | 46.17 | 33,494,018 | -3.73(-7.47%) |
Jan 17, 2013 | 50.14 | 50.35 | 49.62 | 49.90 | 7,407,148 | -0.13(-0.26%) |
Jan 16, 2013 | 49.75 | 50.05 | 49.47 | 50.03 | 5,008,945 | +0.04(+0.08%) |
Jan 15, 2013 | 49.50 | 50.11 | 49.50 | 49.99 | 3,432,699 | +0.34(+0.69%) |
Jan 14, 2013 | 50.86 | 50.96 | 49.33 | 49.65 | 6,053,531 | -0.58(-1.15%) |
Jan 11, 2013 | 50.63 | 50.87 | 50.10 | 50.22 | 4,168,503 | -0.71(-1.40%) |
Jan 10, 2013 | 50.82 | 50.94 | 50.34 | 50.94 | 5,639,689 | +0.45(+0.90%) |
Jan 09, 2013 | 50.53 | 50.78 | 50.38 | 50.48 | 3,573,234 | +0.12(+0.24%) |
Jan 08, 2013 | 50.63 | 50.73 | 49.89 | 50.36 | 4,723,035 | -0.58(-1.14%) |
Jan 07, 2013 | 50.07 | 50.98 | 49.91 | 50.95 | 7,915,844 | +0.75(+1.48%) |
Jan 04, 2013 | 49.24 | 50.20 | 49.12 | 50.20 | 5,274,822 | +1.14(+2.33%) |
Jan 03, 2013 | 49.33 | 49.68 | 48.90 | 49.06 | 7,072,425 | -0.55(-1.11%) |
Jan 02, 2013 | 48.72 | 49.63 | 46.86 | 49.61 | 8,221,824 | +2.75(+5.86%) |
Dec 31, 2012 | 46.00 | 46.94 | 45.75 | 46.86 | 2,618,072 | +0.60(+1.30%) |
Dec 28, 2012 | 46.13 | 46.51 | 45.96 | 46.26 | 2,558,978 | -0.20(-0.44%) |
Dec 27, 2012 | 46.90 | 46.97 | 45.73 | 46.47 | 2,919,388 | -0.36(-0.76%) |
Dec 26, 2012 | 47.49 | 47.62 | 46.70 | 46.82 | 2,066,676 | -0.62(-1.30%) |
Dec 24, 2012 | 47.69 | 47.69 | 47.31 | 47.44 | 713,475 | -0.28(-0.58%) |
Dec 21, 2012 | 47.63 | 48.11 | 47.24 | 47.71 | 5,388,043 | -0.21(-0.44%) |
Dec 20, 2012 | 47.54 | 47.94 | 47.23 | 47.92 | 8,216,792 | +0.35(+0.73%) |
Dec 19, 2012 | 48.49 | 48.53 | 47.57 | 47.58 | 4,337,004 | -0.92(-1.90%) |
Dec 18, 2012 | 47.19 | 48.56 | 47.19 | 48.50 | 6,418,546 | +1.50(+3.19%) |
Dec 17, 2012 | 46.25 | 47.21 | 46.22 | 47.00 | 4,566,650 | +0.96(+2.08%) |
Dec 14, 2012 | 46.85 | 46.94 | 45.91 | 46.04 | 4,151,412 | -0.95(-2.02%) |
Dec 13, 2012 | 47.32 | 47.42 | 46.77 | 46.99 | 3,810,950 | -0.34(-0.72%) |
Dec 12, 2012 | 47.31 | 47.73 | 46.85 | 47.33 | 4,622,036 | +0.13(+0.27%) |
Dec 11, 2012 | 46.72 | 47.56 | 46.68 | 47.20 | 4,939,659 | +0.62(+1.32%) |
Dec 10, 2012 | 46.11 | 46.83 | 46.00 | 46.59 | 3,618,037 | +0.35(+0.75%) |
Dec 07, 2012 | 46.70 | 46.98 | 46.04 | 46.24 | 3,956,700 | -0.16(-0.35%) |
Dec 06, 2012 | 46.94 | 46.94 | 45.64 | 46.40 | 3,633,260 | +0.18(+0.39%) |
Dec 05, 2012 | 46.38 | 46.82 | 45.74 | 46.22 | 3,853,412 | +0.02(+0.05%) |