Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.72 | 52.30 | 51.45 | 51.91 | 1,835,048 | -0.07(-0.13%) |
Feb 27, 2013 | 50.60 | 52.21 | 50.60 | 51.98 | 1,792,482 | +1.05(+2.06%) |
Feb 26, 2013 | 50.81 | 51.31 | 50.38 | 50.93 | 2,381,442 | +0.43(+0.85%) |
Feb 25, 2013 | 52.00 | 52.38 | 50.49 | 50.50 | 2,395,297 | -1.37(-2.64%) |
Feb 22, 2013 | 51.57 | 52.03 | 51.43 | 51.87 | 2,557,362 | +0.91(+1.79%) |
Feb 21, 2013 | 51.08 | 51.25 | 50.25 | 50.96 | 3,161,704 | -0.49(-0.95%) |
Feb 20, 2013 | 52.94 | 53.12 | 51.35 | 51.45 | 2,730,672 | -1.60(-3.02%) |
Feb 19, 2013 | 52.02 | 53.18 | 51.83 | 53.05 | 2,834,550 | +1.25(+2.41%) |
Feb 15, 2013 | 52.01 | 52.26 | 50.86 | 51.80 | 2,757,273 | +0.28(+0.54%) |
Feb 14, 2013 | 50.09 | 51.56 | 49.25 | 51.52 | 3,298,810 | +1.06(+2.10%) |
Feb 13, 2013 | 49.12 | 51.59 | 49.12 | 50.46 | 4,385,073 | +2.40(+4.99%) |
Feb 12, 2013 | 48.54 | 48.72 | 47.98 | 48.06 | 3,852,185 | -0.27(-0.56%) |
Feb 11, 2013 | 48.44 | 48.75 | 48.26 | 48.33 | 1,864,248 | -0.29(-0.60%) |
Feb 08, 2013 | 48.07 | 48.67 | 48.06 | 48.62 | 1,552,466 | +0.61(+1.27%) |
Feb 07, 2013 | 48.18 | 48.41 | 47.83 | 48.01 | 1,757,070 | -0.12(-0.25%) |
Feb 06, 2013 | 47.54 | 48.18 | 47.51 | 48.13 | 1,792,776 | +0.64(+1.35%) |
Feb 04, 2013 | 47.41 | 47.84 | 47.25 | 47.49 | 1,085,124 | -0.35(-0.73%) |
Feb 01, 2013 | 47.42 | 48.05 | 47.25 | 47.84 | 2,300,516 | +0.49(+1.03%) |
Jan 31, 2013 | 46.08 | 47.65 | 45.96 | 47.35 | 2,447,491 | +1.00(+2.16%) |
Jan 30, 2013 | 47.14 | 47.41 | 46.35 | 46.35 | 2,444,674 | -0.76(-1.61%) |
Jan 29, 2013 | 46.89 | 47.15 | 46.54 | 47.11 | 1,170,489 | +0.26(+0.55%) |
Jan 28, 2013 | 47.06 | 47.17 | 46.51 | 46.85 | 1,120,459 | +0.05(+0.11%) |
Jan 25, 2013 | 46.89 | 47.50 | 46.58 | 46.80 | 2,040,342 | +0.28(+0.60%) |
Jan 24, 2013 | 46.69 | 47.17 | 46.44 | 46.52 | 1,856,914 | +0.01(+0.02%) |
Jan 23, 2013 | 46.63 | 46.88 | 46.16 | 46.51 | 1,527,823 | -0.25(-0.53%) |
Jan 22, 2013 | 46.01 | 46.84 | 45.92 | 46.76 | 2,087,939 | +0.77(+1.67%) |
Jan 18, 2013 | 45.86 | 46.01 | 45.47 | 45.99 | 1,420,621 | +0.43(+0.94%) |
Jan 17, 2013 | 46.13 | 46.28 | 45.12 | 45.56 | 2,742,849 | -0.54(-1.17%) |
Jan 16, 2013 | 45.95 | 46.41 | 45.68 | 46.10 | 4,106,137 | +0.10(+0.22%) |
Jan 15, 2013 | 44.51 | 46.04 | 44.37 | 46.00 | 5,112,728 | +1.88(+4.26%) |
Jan 14, 2013 | 44.44 | 45.03 | 43.98 | 44.12 | 1,319,887 | -0.18(-0.41%) |
Jan 11, 2013 | 44.61 | 45.01 | 44.08 | 44.30 | 821,707 | -0.13(-0.29%) |
Jan 10, 2013 | 44.01 | 44.71 | 44.00 | 44.43 | 1,985,536 | +0.73(+1.67%) |
Jan 09, 2013 | 43.03 | 43.72 | 42.96 | 43.70 | 1,216,847 | +0.73(+1.70%) |
Jan 08, 2013 | 43.45 | 43.88 | 42.85 | 42.97 | 1,702,358 | -0.72(-1.65%) |
Jan 07, 2013 | 43.69 | 43.86 | 43.28 | 43.69 | 1,630,401 | +0.05(+0.11%) |
Jan 04, 2013 | 43.20 | 43.92 | 43.04 | 43.64 | 1,164,167 | +0.53(+1.23%) |
Jan 03, 2013 | 43.44 | 43.97 | 42.96 | 43.11 | 1,681,756 | -0.39(-0.90%) |
Jan 02, 2013 | 42.96 | 43.55 | 42.04 | 43.50 | 3,050,029 | +0.67(+1.56%) |
Dec 31, 2012 | 40.72 | 42.87 | 40.67 | 42.83 | 1,956,646 | +2.02(+4.95%) |
Dec 28, 2012 | 40.83 | 41.17 | 40.48 | 40.81 | 888,857 | -0.37(-0.90%) |
Dec 27, 2012 | 41.14 | 41.26 | 40.39 | 41.18 | 1,132,796 | +0.02(+0.05%) |
Dec 26, 2012 | 41.66 | 42.00 | 41.14 | 41.16 | 930,110 | -0.32(-0.77%) |
Dec 24, 2012 | 41.74 | 41.91 | 41.15 | 41.48 | 443,931 | -0.23(-0.55%) |
Dec 21, 2012 | 41.87 | 42.03 | 41.53 | 41.71 | 2,068,212 | -0.63(-1.49%) |
Dec 20, 2012 | 41.97 | 42.61 | 41.69 | 42.34 | 1,477,278 | +0.37(+0.88%) |
Dec 19, 2012 | 42.44 | 42.75 | 41.96 | 41.97 | 1,881,188 | -0.31(-0.73%) |
Dec 18, 2012 | 40.67 | 42.36 | 40.61 | 42.28 | 1,692,363 | +1.56(+3.83%) |
Dec 17, 2012 | 40.80 | 40.83 | 40.23 | 40.72 | 1,910,641 | +0.12(+0.30%) |
Dec 14, 2012 | 41.36 | 41.65 | 40.47 | 40.60 | 1,980,122 | -1.13(-2.71%) |
Dec 13, 2012 | 42.23 | 42.47 | 41.55 | 41.73 | 2,130,536 | -0.61(-1.44%) |
Dec 12, 2012 | 42.27 | 42.60 | 42.21 | 42.34 | 1,636,220 | +0.22(+0.52%) |
Dec 11, 2012 | 42.06 | 42.32 | 41.97 | 42.12 | 1,680,890 | +0.16(+0.38%) |
Dec 10, 2012 | 41.88 | 42.15 | 41.74 | 41.96 | 1,612,622 | -0.19(-0.45%) |
Dec 07, 2012 | 41.86 | 42.17 | 41.67 | 42.15 | 1,258,997 | +0.70(+1.69%) |
Dec 06, 2012 | 41.35 | 41.53 | 41.06 | 41.45 | 660,983 | +0.00(+0.00%) |
Dec 05, 2012 | 41.42 | 41.91 | 41.09 | 41.45 | 817,588 | +0.33(+0.80%) |