Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.36 | 46.34 | 45.16 | 45.53 | 11,710,959 | -0.12(-0.25%) |
Feb 27, 2013 | 45.06 | 46.10 | 44.60 | 45.64 | 18,841,952 | -0.67(-1.45%) |
Feb 26, 2013 | 45.63 | 46.49 | 45.59 | 46.31 | 11,197,164 | +0.84(+1.84%) |
Feb 25, 2013 | 46.01 | 46.13 | 45.48 | 45.48 | 8,542,858 | -0.51(-1.12%) |
Feb 22, 2013 | 45.90 | 46.20 | 45.54 | 45.99 | 7,390,577 | +0.14(+0.32%) |
Feb 21, 2013 | 45.32 | 46.19 | 45.21 | 45.84 | 9,987,343 | +0.54(+1.20%) |
Feb 20, 2013 | 44.82 | 45.71 | 44.56 | 45.30 | 9,074,253 | +0.56(+1.26%) |
Feb 19, 2013 | 44.68 | 44.88 | 44.43 | 44.74 | 9,517,866 | +0.12(+0.26%) |
Feb 15, 2013 | 45.16 | 45.27 | 43.92 | 44.62 | 20,211,118 | -0.74(-1.63%) |
Feb 14, 2013 | 45.07 | 45.53 | 44.99 | 45.36 | 7,444,563 | +0.29(+0.64%) |
Feb 13, 2013 | 45.29 | 45.50 | 44.88 | 45.07 | 6,686,002 | -0.03(-0.06%) |
Feb 12, 2013 | 44.99 | 45.18 | 44.82 | 45.10 | 4,700,352 | +0.04(+0.10%) |
Feb 11, 2013 | 44.92 | 45.06 | 44.47 | 45.06 | 4,891,536 | +0.13(+0.29%) |
Feb 08, 2013 | 44.71 | 45.30 | 44.71 | 44.93 | 5,753,486 | +0.14(+0.31%) |
Feb 07, 2013 | 45.01 | 45.20 | 44.57 | 44.79 | 8,390,975 | -0.28(-0.62%) |
Feb 06, 2013 | 44.68 | 45.19 | 44.50 | 45.07 | 8,428,754 | +1.32(+3.02%) |
Feb 04, 2013 | 43.86 | 43.93 | 43.38 | 43.75 | 5,681,942 | -0.22(-0.49%) |
Feb 01, 2013 | 43.81 | 44.26 | 43.73 | 43.96 | 6,548,517 | +0.53(+1.22%) |
Jan 31, 2013 | 43.73 | 43.99 | 43.43 | 43.43 | 7,392,299 | -0.41(-0.93%) |
Jan 30, 2013 | 44.16 | 44.23 | 43.76 | 43.84 | 5,069,979 | -0.26(-0.59%) |
Jan 29, 2013 | 43.99 | 44.37 | 43.83 | 44.10 | 5,140,119 | +0.15(+0.34%) |
Jan 28, 2013 | 44.27 | 44.32 | 43.68 | 43.95 | 5,406,304 | -0.29(-0.67%) |
Jan 25, 2013 | 44.58 | 44.66 | 44.11 | 44.25 | 6,331,351 | -0.23(-0.52%) |
Jan 24, 2013 | 44.07 | 44.67 | 44.02 | 44.48 | 6,737,446 | +0.59(+1.34%) |
Jan 23, 2013 | 44.07 | 44.27 | 43.71 | 43.89 | 5,002,421 | -0.32(-0.73%) |
Jan 22, 2013 | 44.24 | 44.35 | 44.07 | 44.21 | 3,439,990 | -0.03(-0.06%) |
Jan 18, 2013 | 44.21 | 44.35 | 44.07 | 44.24 | 5,111,871 | +0.05(+0.11%) |
Jan 17, 2013 | 44.22 | 44.42 | 44.03 | 44.19 | 5,004,479 | +0.10(+0.23%) |
Jan 16, 2013 | 43.84 | 44.25 | 43.77 | 44.09 | 5,831,291 | +0.17(+0.38%) |
Jan 15, 2013 | 43.43 | 44.22 | 43.25 | 43.92 | 6,526,305 | +0.50(+1.16%) |
Jan 14, 2013 | 43.13 | 43.50 | 42.94 | 43.42 | 6,182,167 | +0.23(+0.53%) |
Jan 11, 2013 | 43.26 | 43.52 | 43.13 | 43.19 | 6,233,709 | -0.17(-0.40%) |
Jan 10, 2013 | 43.41 | 43.48 | 43.06 | 43.36 | 6,603,222 | +0.09(+0.22%) |
Jan 09, 2013 | 43.66 | 43.69 | 43.24 | 43.27 | 6,163,504 | -0.33(-0.76%) |
Jan 08, 2013 | 43.93 | 43.94 | 43.35 | 43.60 | 6,859,312 | -0.47(-1.08%) |
Jan 07, 2013 | 43.51 | 44.17 | 43.40 | 44.07 | 6,810,371 | +0.52(+1.19%) |
Jan 04, 2013 | 43.66 | 43.71 | 43.07 | 43.55 | 7,301,050 | +0.30(+0.70%) |
Jan 03, 2013 | 43.53 | 43.70 | 42.75 | 43.25 | 14,835,758 | +0.96(+2.28%) |
Jan 02, 2013 | 42.37 | 42.54 | 41.71 | 42.29 | 13,246,615 | -0.25(-0.59%) |
Dec 31, 2012 | 42.06 | 42.56 | 41.92 | 42.54 | 5,439,346 | +0.43(+1.02%) |
Dec 28, 2012 | 42.22 | 42.86 | 42.09 | 42.11 | 4,839,024 | -0.26(-0.61%) |
Dec 27, 2012 | 42.47 | 42.64 | 42.05 | 42.37 | 5,179,710 | -0.20(-0.47%) |
Dec 26, 2012 | 42.76 | 42.81 | 42.19 | 42.57 | 6,497,463 | -0.24(-0.55%) |
Dec 24, 2012 | 42.82 | 43.01 | 42.74 | 42.81 | 2,384,460 | -0.04(-0.10%) |
Dec 21, 2012 | 43.23 | 43.32 | 42.71 | 42.85 | 12,061,507 | -0.55(-1.26%) |
Dec 20, 2012 | 43.64 | 43.88 | 43.04 | 43.40 | 11,375,557 | -0.83(-1.89%) |
Dec 19, 2012 | 44.68 | 44.78 | 44.22 | 44.23 | 6,482,079 | -0.55(-1.22%) |
Dec 18, 2012 | 43.99 | 44.78 | 43.96 | 44.78 | 7,159,969 | +0.86(+1.95%) |
Dec 17, 2012 | 43.53 | 43.98 | 43.24 | 43.92 | 6,854,695 | +0.42(+0.98%) |
Dec 14, 2012 | 43.84 | 44.07 | 43.48 | 43.50 | 4,685,912 | -0.54(-1.22%) |
Dec 13, 2012 | 43.61 | 44.17 | 43.54 | 44.04 | 5,888,356 | +0.51(+1.17%) |
Dec 12, 2012 | 44.20 | 44.38 | 43.46 | 43.53 | 11,557,979 | -0.64(-1.45%) |
Dec 11, 2012 | 44.58 | 44.76 | 44.02 | 44.17 | 8,852,687 | -0.38(-0.86%) |
Dec 10, 2012 | 44.71 | 44.77 | 44.37 | 44.55 | 5,427,071 | -0.23(-0.51%) |
Dec 07, 2012 | 44.84 | 44.86 | 44.48 | 44.78 | 5,055,332 | +0.06(+0.13%) |
Dec 06, 2012 | 44.63 | 44.94 | 44.36 | 44.72 | 4,569,970 | +0.12(+0.26%) |
Dec 05, 2012 | 44.61 | 44.79 | 44.06 | 44.60 | 8,375,150 | +0.04(+0.08%) |