Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.02 | 41.73 | 41.01 | 41.24 | 8,010,725 | -0.45(-1.09%) |
Feb 27, 2013 | 41.49 | 41.81 | 41.15 | 41.69 | 8,144,043 | +0.10(+0.23%) |
Feb 26, 2013 | 41.44 | 41.71 | 40.97 | 41.60 | 7,616,281 | +0.54(+1.32%) |
Feb 25, 2013 | 42.39 | 42.49 | 41.06 | 41.06 | 7,890,622 | -1.20(-2.83%) |
Feb 22, 2013 | 42.52 | 42.56 | 41.96 | 42.25 | 7,048,430 | +0.06(+0.13%) |
Feb 21, 2013 | 42.14 | 42.36 | 41.89 | 42.20 | 7,797,634 | -0.05(-0.11%) |
Feb 20, 2013 | 42.23 | 42.83 | 41.94 | 42.24 | 14,979,145 | -0.69(-1.60%) |
Feb 19, 2013 | 43.63 | 43.64 | 42.82 | 42.93 | 12,283,203 | -0.74(-1.68%) |
Feb 15, 2013 | 45.33 | 45.33 | 43.38 | 43.67 | 12,104,438 | -1.26(-2.81%) |
Feb 14, 2013 | 44.42 | 44.95 | 44.24 | 44.93 | 8,202,835 | +0.42(+0.94%) |
Feb 13, 2013 | 45.10 | 45.34 | 44.49 | 44.51 | 9,139,952 | -0.57(-1.27%) |
Feb 12, 2013 | 45.60 | 45.68 | 44.72 | 45.08 | 10,466,842 | -0.62(-1.36%) |
Feb 11, 2013 | 46.08 | 46.13 | 45.52 | 45.70 | 4,783,468 | -0.58(-1.26%) |
Feb 08, 2013 | 46.37 | 46.52 | 45.98 | 46.28 | 4,619,138 | +0.06(+0.14%) |
Feb 07, 2013 | 46.67 | 46.75 | 45.90 | 46.22 | 6,223,762 | -0.19(-0.40%) |
Feb 06, 2013 | 45.86 | 46.76 | 45.79 | 46.41 | 5,781,100 | +0.87(+1.92%) |
Feb 04, 2013 | 45.31 | 45.76 | 45.23 | 45.53 | 4,974,463 | -0.09(-0.19%) |
Feb 01, 2013 | 45.85 | 46.07 | 45.48 | 45.62 | 7,839,339 | +0.15(+0.32%) |
Jan 31, 2013 | 45.55 | 45.82 | 45.36 | 45.48 | 5,732,442 | -0.19(-0.42%) |
Jan 30, 2013 | 44.78 | 45.80 | 44.77 | 45.67 | 6,941,842 | +0.76(+1.69%) |
Jan 29, 2013 | 44.95 | 45.23 | 44.52 | 44.91 | 8,384,235 | -0.31(-0.68%) |
Jan 28, 2013 | 45.69 | 45.70 | 45.14 | 45.22 | 6,955,479 | -0.26(-0.57%) |
Jan 25, 2013 | 46.01 | 46.29 | 45.23 | 45.48 | 8,243,330 | -0.44(-0.95%) |
Jan 24, 2013 | 45.41 | 45.97 | 45.38 | 45.91 | 6,797,709 | +0.50(+1.10%) |
Jan 23, 2013 | 45.48 | 45.83 | 45.28 | 45.41 | 5,962,891 | +0.06(+0.14%) |
Jan 22, 2013 | 45.91 | 45.95 | 45.28 | 45.35 | 10,879,217 | -0.67(-1.46%) |
Jan 18, 2013 | 45.70 | 46.43 | 45.39 | 46.02 | 33,607,292 | -3.71(-7.47%) |
Jan 17, 2013 | 49.97 | 50.18 | 49.45 | 49.73 | 7,432,198 | -0.13(-0.26%) |
Jan 16, 2013 | 49.59 | 49.89 | 49.30 | 49.86 | 5,025,885 | +0.04(+0.08%) |
Jan 15, 2013 | 49.33 | 49.94 | 49.33 | 49.82 | 3,444,308 | +0.34(+0.69%) |
Jan 14, 2013 | 50.69 | 50.79 | 49.16 | 49.48 | 6,074,003 | -0.57(-1.15%) |
Jan 11, 2013 | 50.46 | 50.70 | 49.93 | 50.06 | 4,182,601 | -0.71(-1.40%) |
Jan 10, 2013 | 50.65 | 50.77 | 50.17 | 50.77 | 5,658,762 | +0.45(+0.90%) |
Jan 09, 2013 | 50.36 | 50.60 | 50.21 | 50.31 | 3,585,318 | +0.12(+0.24%) |
Jan 08, 2013 | 50.46 | 50.56 | 49.72 | 50.19 | 4,739,007 | -0.58(-1.15%) |
Jan 07, 2013 | 49.90 | 50.81 | 49.74 | 50.77 | 7,942,614 | +0.74(+1.48%) |
Jan 04, 2013 | 49.08 | 50.03 | 48.96 | 50.03 | 5,292,661 | +1.14(+2.33%) |
Jan 03, 2013 | 49.17 | 49.51 | 48.74 | 48.89 | 7,096,343 | -0.55(-1.11%) |
Jan 02, 2013 | 48.55 | 49.46 | 46.70 | 49.44 | 8,249,630 | +2.74(+5.86%) |
Dec 31, 2012 | 45.84 | 46.79 | 45.60 | 46.70 | 2,626,926 | +0.60(+1.30%) |
Dec 28, 2012 | 45.97 | 46.35 | 45.81 | 46.11 | 2,567,632 | -0.20(-0.44%) |
Dec 27, 2012 | 46.74 | 46.81 | 45.58 | 46.31 | 2,929,261 | -0.36(-0.76%) |
Dec 26, 2012 | 47.33 | 47.46 | 46.54 | 46.66 | 2,073,665 | -0.61(-1.30%) |
Dec 24, 2012 | 47.53 | 47.53 | 47.15 | 47.28 | 715,888 | -0.27(-0.58%) |
Dec 21, 2012 | 47.47 | 47.95 | 47.08 | 47.55 | 5,406,265 | -0.21(-0.44%) |
Dec 20, 2012 | 47.38 | 47.78 | 47.07 | 47.76 | 8,244,581 | +0.35(+0.73%) |
Dec 19, 2012 | 48.33 | 48.37 | 47.41 | 47.41 | 4,351,671 | -0.92(-1.90%) |
Dec 18, 2012 | 47.03 | 48.40 | 47.03 | 48.34 | 6,440,253 | +1.49(+3.19%) |
Dec 17, 2012 | 46.10 | 47.05 | 46.07 | 46.84 | 4,582,094 | +0.95(+2.08%) |
Dec 14, 2012 | 46.69 | 46.78 | 45.76 | 45.89 | 4,165,451 | -0.94(-2.02%) |
Dec 13, 2012 | 47.16 | 47.26 | 46.62 | 46.83 | 3,823,839 | -0.34(-0.72%) |
Dec 12, 2012 | 47.15 | 47.57 | 46.69 | 47.17 | 4,637,667 | +0.13(+0.27%) |
Dec 11, 2012 | 46.56 | 47.40 | 46.52 | 47.04 | 4,956,365 | +0.61(+1.32%) |
Dec 10, 2012 | 45.95 | 46.67 | 45.85 | 46.43 | 3,630,273 | +0.35(+0.75%) |
Dec 07, 2012 | 46.54 | 46.82 | 45.88 | 46.08 | 3,970,081 | -0.16(-0.35%) |
Dec 06, 2012 | 46.78 | 46.78 | 45.49 | 46.24 | 3,645,547 | +0.18(+0.39%) |
Dec 05, 2012 | 46.22 | 46.66 | 45.58 | 46.07 | 3,866,444 | +0.02(+0.05%) |