Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.01 | 41.72 | 41.00 | 41.24 | 8,011,751 | -0.45(-1.09%) |
Feb 27, 2013 | 41.49 | 41.80 | 41.15 | 41.69 | 8,145,086 | +0.10(+0.23%) |
Feb 26, 2013 | 41.44 | 41.70 | 40.96 | 41.59 | 7,617,256 | +0.54(+1.32%) |
Feb 25, 2013 | 42.38 | 42.48 | 41.05 | 41.05 | 7,891,632 | -1.20(-2.83%) |
Feb 22, 2013 | 42.51 | 42.55 | 41.96 | 42.25 | 7,049,333 | +0.06(+0.13%) |
Feb 21, 2013 | 42.13 | 42.36 | 41.88 | 42.19 | 7,798,632 | -0.05(-0.11%) |
Feb 20, 2013 | 42.22 | 42.82 | 41.94 | 42.24 | 14,981,063 | -0.69(-1.60%) |
Feb 19, 2013 | 43.63 | 43.64 | 42.81 | 42.92 | 12,284,776 | -0.74(-1.68%) |
Feb 15, 2013 | 45.33 | 45.33 | 43.38 | 43.66 | 12,105,988 | -1.26(-2.81%) |
Feb 14, 2013 | 44.41 | 44.95 | 44.23 | 44.92 | 8,203,885 | +0.42(+0.94%) |
Feb 13, 2013 | 45.09 | 45.33 | 44.48 | 44.50 | 9,141,123 | -0.57(-1.27%) |
Feb 12, 2013 | 45.59 | 45.68 | 44.71 | 45.07 | 10,468,182 | -0.62(-1.36%) |
Feb 11, 2013 | 46.08 | 46.12 | 45.52 | 45.70 | 4,784,081 | -0.58(-1.26%) |
Feb 08, 2013 | 46.37 | 46.51 | 45.97 | 46.28 | 4,619,730 | +0.06(+0.14%) |
Feb 07, 2013 | 46.67 | 46.74 | 45.89 | 46.21 | 6,224,559 | -0.19(-0.40%) |
Feb 06, 2013 | 45.85 | 46.76 | 45.79 | 46.40 | 5,781,840 | +0.87(+1.92%) |
Feb 04, 2013 | 45.30 | 45.76 | 45.22 | 45.53 | 4,975,100 | -0.09(-0.19%) |
Feb 01, 2013 | 45.84 | 46.06 | 45.47 | 45.62 | 7,840,343 | +0.15(+0.32%) |
Jan 31, 2013 | 45.54 | 45.82 | 45.36 | 45.47 | 5,733,176 | -0.19(-0.42%) |
Jan 30, 2013 | 44.78 | 45.79 | 44.77 | 45.66 | 6,942,730 | +0.76(+1.69%) |
Jan 29, 2013 | 44.95 | 45.22 | 44.51 | 44.91 | 8,385,309 | -0.31(-0.68%) |
Jan 28, 2013 | 45.68 | 45.69 | 45.13 | 45.21 | 6,956,370 | -0.26(-0.57%) |
Jan 25, 2013 | 46.00 | 46.29 | 45.23 | 45.47 | 8,244,385 | -0.44(-0.95%) |
Jan 24, 2013 | 45.41 | 45.96 | 45.37 | 45.91 | 6,798,579 | +0.50(+1.10%) |
Jan 23, 2013 | 45.47 | 45.83 | 45.28 | 45.41 | 5,963,654 | +0.06(+0.14%) |
Jan 22, 2013 | 45.91 | 45.94 | 45.28 | 45.34 | 10,880,610 | -0.67(-1.46%) |
Jan 18, 2013 | 45.69 | 46.42 | 45.38 | 46.01 | 33,611,592 | -3.71(-7.47%) |
Jan 17, 2013 | 49.96 | 50.17 | 49.44 | 49.73 | 7,433,149 | -0.13(-0.26%) |
Jan 16, 2013 | 49.58 | 49.88 | 49.30 | 49.86 | 5,026,528 | +0.04(+0.08%) |
Jan 15, 2013 | 49.32 | 49.94 | 49.32 | 49.81 | 3,444,749 | +0.34(+0.69%) |
Jan 14, 2013 | 50.69 | 50.78 | 49.15 | 49.48 | 6,074,781 | -0.57(-1.15%) |
Jan 11, 2013 | 50.45 | 50.70 | 49.93 | 50.05 | 4,183,136 | -0.71(-1.40%) |
Jan 10, 2013 | 50.65 | 50.76 | 50.16 | 50.76 | 5,659,486 | +0.45(+0.90%) |
Jan 09, 2013 | 50.36 | 50.60 | 50.20 | 50.31 | 3,585,777 | +0.12(+0.24%) |
Jan 08, 2013 | 50.45 | 50.55 | 49.72 | 50.19 | 4,739,614 | -0.58(-1.15%) |
Jan 07, 2013 | 49.90 | 50.80 | 49.73 | 50.77 | 7,943,631 | +0.74(+1.48%) |
Jan 04, 2013 | 49.07 | 50.02 | 48.95 | 50.02 | 5,293,338 | +1.14(+2.33%) |
Jan 03, 2013 | 49.16 | 49.51 | 48.73 | 48.89 | 7,097,251 | -0.55(-1.11%) |
Jan 02, 2013 | 48.55 | 49.45 | 46.70 | 49.44 | 8,250,686 | +2.74(+5.86%) |
Dec 31, 2012 | 45.83 | 46.78 | 45.59 | 46.70 | 2,627,262 | +0.60(+1.30%) |
Dec 28, 2012 | 45.96 | 46.34 | 45.80 | 46.10 | 2,567,961 | -0.20(-0.44%) |
Dec 27, 2012 | 46.74 | 46.80 | 45.57 | 46.30 | 2,929,636 | -0.36(-0.76%) |
Dec 26, 2012 | 47.32 | 47.46 | 46.54 | 46.66 | 2,073,930 | -0.61(-1.30%) |
Dec 24, 2012 | 47.52 | 47.52 | 47.14 | 47.27 | 715,980 | -0.27(-0.58%) |
Dec 21, 2012 | 47.47 | 47.94 | 47.08 | 47.55 | 5,406,957 | -0.21(-0.44%) |
Dec 20, 2012 | 47.38 | 47.77 | 47.07 | 47.76 | 8,245,636 | +0.35(+0.73%) |
Dec 19, 2012 | 48.32 | 48.36 | 47.40 | 47.41 | 4,352,228 | -0.92(-1.90%) |
Dec 18, 2012 | 47.02 | 48.39 | 47.02 | 48.33 | 6,441,078 | +1.49(+3.19%) |
Dec 17, 2012 | 46.09 | 47.05 | 46.06 | 46.84 | 4,582,680 | +0.95(+2.08%) |
Dec 14, 2012 | 46.68 | 46.77 | 45.75 | 45.88 | 4,165,984 | -0.94(-2.02%) |
Dec 13, 2012 | 47.15 | 47.26 | 46.61 | 46.83 | 3,824,328 | -0.34(-0.72%) |
Dec 12, 2012 | 47.14 | 47.56 | 46.68 | 47.17 | 4,638,261 | +0.13(+0.27%) |
Dec 11, 2012 | 46.55 | 47.39 | 46.51 | 47.04 | 4,956,999 | +0.61(+1.32%) |
Dec 10, 2012 | 45.95 | 46.67 | 45.84 | 46.42 | 3,630,737 | +0.35(+0.75%) |
Dec 07, 2012 | 46.54 | 46.81 | 45.87 | 46.08 | 3,970,589 | -0.16(-0.35%) |
Dec 06, 2012 | 46.77 | 46.77 | 45.48 | 46.24 | 3,646,014 | +0.18(+0.39%) |
Dec 05, 2012 | 46.21 | 46.66 | 45.58 | 46.06 | 3,866,939 | +0.02(+0.05%) |