Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.64 | 48.15 | 46.59 | 46.82 | 1,900,680 | -0.15(-0.32%) |
Feb 27, 2013 | 44.44 | 47.23 | 44.20 | 46.97 | 2,742,122 | +2.79(+6.32%) |
Feb 26, 2013 | 44.98 | 45.11 | 43.69 | 44.18 | 1,160,521 | -0.68(-1.52%) |
Feb 25, 2013 | 46.14 | 46.30 | 44.84 | 44.86 | 1,364,864 | -1.05(-2.29%) |
Feb 22, 2013 | 45.08 | 45.92 | 44.82 | 45.91 | 1,472,082 | +1.09(+2.43%) |
Feb 21, 2013 | 45.21 | 45.67 | 44.77 | 44.82 | 1,693,444 | -0.62(-1.37%) |
Feb 20, 2013 | 46.48 | 47.08 | 45.41 | 45.44 | 1,731,316 | -1.08(-2.32%) |
Feb 19, 2013 | 45.60 | 46.55 | 45.50 | 46.52 | 1,340,354 | +0.91(+2.00%) |
Feb 15, 2013 | 45.64 | 45.98 | 45.35 | 45.61 | 1,139,696 | -0.05(-0.11%) |
Feb 14, 2013 | 46.39 | 46.46 | 45.35 | 45.66 | 1,347,794 | -0.82(-1.76%) |
Feb 13, 2013 | 46.02 | 46.72 | 45.79 | 46.48 | 1,586,853 | +0.59(+1.29%) |
Feb 12, 2013 | 45.81 | 46.20 | 45.50 | 45.89 | 1,393,993 | +0.19(+0.42%) |
Feb 11, 2013 | 46.48 | 46.48 | 45.60 | 45.70 | 862,253 | -0.30(-0.65%) |
Feb 08, 2013 | 45.84 | 46.37 | 45.70 | 46.00 | 870,860 | +0.35(+0.77%) |
Feb 07, 2013 | 46.11 | 46.24 | 44.96 | 45.65 | 1,110,165 | -0.21(-0.46%) |
Feb 06, 2013 | 45.29 | 46.15 | 45.29 | 45.86 | 1,227,437 | +1.23(+2.76%) |
Feb 04, 2013 | 44.66 | 45.45 | 44.59 | 44.63 | 1,428,470 | -0.81(-1.78%) |
Feb 01, 2013 | 45.05 | 46.00 | 44.78 | 45.44 | 1,799,367 | +0.66(+1.47%) |
Jan 31, 2013 | 44.48 | 45.25 | 44.27 | 44.78 | 4,665,198 | +0.13(+0.29%) |
Jan 30, 2013 | 46.51 | 46.55 | 43.57 | 44.65 | 3,528,553 | -1.74(-3.75%) |
Jan 29, 2013 | 46.11 | 46.66 | 46.03 | 46.39 | 1,915,190 | +0.47(+1.02%) |
Jan 28, 2013 | 46.21 | 46.69 | 45.65 | 45.92 | 1,971,032 | -0.93(-1.99%) |
Jan 25, 2013 | 47.69 | 47.69 | 46.70 | 46.85 | 1,302,048 | -0.47(-0.99%) |
Jan 24, 2013 | 46.63 | 47.75 | 46.50 | 47.32 | 1,598,048 | +0.82(+1.76%) |
Jan 23, 2013 | 46.91 | 47.29 | 46.47 | 46.50 | 896,890 | -0.57(-1.21%) |
Jan 22, 2013 | 46.21 | 47.12 | 45.69 | 47.07 | 1,575,147 | +0.76(+1.64%) |
Jan 18, 2013 | 46.48 | 46.66 | 45.54 | 46.31 | 1,800,218 | -0.48(-1.03%) |
Jan 17, 2013 | 46.60 | 47.32 | 46.48 | 46.79 | 1,369,593 | +0.34(+0.73%) |
Jan 16, 2013 | 47.08 | 47.36 | 46.34 | 46.45 | 1,482,203 | -0.63(-1.34%) |
Jan 15, 2013 | 45.77 | 47.60 | 45.31 | 47.08 | 2,952,352 | -0.26(-0.55%) |
Jan 14, 2013 | 47.12 | 47.75 | 46.79 | 47.34 | 2,102,302 | +0.03(+0.06%) |
Jan 11, 2013 | 47.04 | 47.42 | 46.31 | 47.31 | 1,695,102 | +0.51(+1.09%) |
Jan 10, 2013 | 48.59 | 48.63 | 46.25 | 46.80 | 2,511,328 | -1.45(-3.01%) |
Jan 09, 2013 | 48.54 | 48.70 | 47.52 | 48.25 | 1,920,203 | -0.25(-0.52%) |
Jan 08, 2013 | 47.44 | 48.57 | 47.07 | 48.50 | 2,282,201 | +1.21(+2.56%) |
Jan 07, 2013 | 45.88 | 47.44 | 45.75 | 47.29 | 2,515,203 | +1.44(+3.14%) |
Jan 04, 2013 | 45.35 | 46.51 | 45.20 | 45.85 | 2,538,081 | +0.70(+1.55%) |
Jan 03, 2013 | 43.70 | 45.30 | 43.31 | 45.15 | 1,841,415 | +1.50(+3.44%) |
Jan 02, 2013 | 43.50 | 43.66 | 41.89 | 43.65 | 1,790,542 | +1.76(+4.20%) |
Dec 31, 2012 | 40.87 | 42.06 | 40.34 | 41.89 | 1,197,451 | +0.95(+2.32%) |
Dec 28, 2012 | 41.38 | 41.85 | 40.94 | 40.94 | 1,025,976 | -0.82(-1.96%) |
Dec 27, 2012 | 41.69 | 41.98 | 41.23 | 41.76 | 1,404,521 | +0.01(+0.02%) |
Dec 26, 2012 | 42.47 | 42.47 | 41.64 | 41.75 | 844,862 | -0.74(-1.74%) |
Dec 24, 2012 | 43.03 | 43.53 | 42.09 | 42.49 | 565,512 | -0.55(-1.28%) |
Dec 21, 2012 | 43.00 | 43.48 | 42.39 | 43.04 | 4,115,377 | -0.30(-0.69%) |
Dec 20, 2012 | 42.97 | 43.46 | 42.51 | 43.34 | 1,628,049 | +0.32(+0.74%) |
Dec 19, 2012 | 42.80 | 44.39 | 42.75 | 43.02 | 3,257,248 | -0.31(-0.72%) |
Dec 18, 2012 | 41.92 | 43.37 | 41.92 | 43.33 | 2,017,231 | +1.52(+3.64%) |
Dec 17, 2012 | 41.80 | 42.14 | 41.44 | 41.81 | 1,456,384 | +0.02(+0.05%) |
Dec 14, 2012 | 41.73 | 42.25 | 41.61 | 41.79 | 1,895,826 | -0.36(-0.85%) |
Dec 13, 2012 | 42.06 | 42.61 | 42.02 | 42.15 | 2,680,143 | -0.10(-0.24%) |
Dec 12, 2012 | 42.07 | 43.28 | 41.75 | 42.25 | 2,579,176 | +0.41(+0.98%) |
Dec 11, 2012 | 40.25 | 41.96 | 40.20 | 41.84 | 2,525,361 | +1.59(+3.95%) |
Dec 10, 2012 | 39.12 | 40.30 | 38.67 | 40.25 | 1,792,058 | +1.37(+3.52%) |
Dec 07, 2012 | 39.27 | 39.30 | 38.70 | 38.88 | 2,462,887 | -0.22(-0.55%) |
Dec 06, 2012 | 39.29 | 39.40 | 38.80 | 39.10 | 1,264,595 | -0.08(-0.21%) |
Dec 05, 2012 | 39.63 | 39.65 | 39.12 | 39.18 | 1,308,616 | -0.30(-0.77%) |