Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.46 | 42.59 | 42.19 | 42.35 | 3,145,148 | -0.30(-0.70%) |
Feb 27, 2013 | 41.72 | 42.73 | 41.72 | 42.65 | 2,316,994 | +0.79(+1.89%) |
Feb 26, 2013 | 41.68 | 41.98 | 40.94 | 41.85 | 2,050,000 | +0.70(+1.69%) |
Feb 25, 2013 | 42.68 | 43.05 | 41.13 | 41.16 | 2,363,097 | -1.37(-3.23%) |
Feb 22, 2013 | 41.96 | 42.80 | 41.90 | 42.53 | 2,536,245 | +0.70(+1.69%) |
Feb 21, 2013 | 41.70 | 42.13 | 41.42 | 41.83 | 2,059,490 | +0.09(+0.21%) |
Feb 20, 2013 | 42.07 | 42.52 | 41.71 | 41.74 | 3,378,196 | -1.06(-2.47%) |
Feb 19, 2013 | 41.17 | 42.88 | 41.10 | 42.80 | 4,447,657 | +1.56(+3.78%) |
Feb 15, 2013 | 40.67 | 41.41 | 40.67 | 41.24 | 3,213,625 | +0.28(+0.69%) |
Feb 14, 2013 | 41.13 | 41.67 | 40.80 | 40.95 | 3,323,117 | -0.10(-0.24%) |
Feb 13, 2013 | 41.06 | 41.32 | 40.14 | 41.05 | 4,903,189 | +0.61(+1.52%) |
Feb 12, 2013 | 39.79 | 41.37 | 39.69 | 40.44 | 6,201,315 | +0.53(+1.32%) |
Feb 11, 2013 | 38.18 | 40.26 | 37.82 | 39.91 | 8,555,164 | +1.86(+4.89%) |
Feb 08, 2013 | 39.73 | 40.73 | 35.68 | 38.05 | 18,479,324 | -3.18(-7.70%) |
Feb 07, 2013 | 41.97 | 42.00 | 40.12 | 41.23 | 11,011,300 | -0.44(-1.05%) |
Feb 06, 2013 | 41.20 | 42.53 | 39.93 | 41.67 | 13,601,665 | -1.72(-3.96%) |
Feb 04, 2013 | 48.37 | 48.60 | 42.90 | 43.38 | 13,018,906 | -5.18(-10.66%) |
Feb 01, 2013 | 48.46 | 48.76 | 48.35 | 48.56 | 2,803,155 | +0.47(+0.97%) |
Jan 31, 2013 | 48.08 | 48.29 | 47.85 | 48.10 | 2,066,059 | -0.09(-0.18%) |
Jan 30, 2013 | 48.14 | 48.32 | 47.89 | 48.18 | 2,526,513 | -0.06(-0.13%) |
Jan 29, 2013 | 47.68 | 48.27 | 47.46 | 48.25 | 2,855,585 | +0.47(+0.99%) |
Jan 28, 2013 | 47.92 | 47.92 | 47.26 | 47.77 | 1,318,388 | +0.10(+0.20%) |
Jan 25, 2013 | 47.39 | 47.68 | 47.08 | 47.68 | 1,571,716 | +0.33(+0.70%) |
Jan 24, 2013 | 46.89 | 47.80 | 46.83 | 47.34 | 2,357,546 | +0.29(+0.62%) |
Jan 23, 2013 | 46.78 | 47.09 | 46.63 | 47.05 | 1,824,203 | +0.25(+0.52%) |
Jan 22, 2013 | 46.85 | 46.99 | 46.55 | 46.81 | 1,794,031 | -0.22(-0.47%) |
Jan 18, 2013 | 46.94 | 47.07 | 46.73 | 47.03 | 1,709,972 | +0.13(+0.28%) |
Jan 17, 2013 | 46.83 | 46.96 | 46.51 | 46.89 | 2,390,693 | +0.39(+0.85%) |
Jan 16, 2013 | 46.65 | 46.90 | 46.31 | 46.50 | 1,517,895 | -0.39(-0.82%) |
Jan 15, 2013 | 46.45 | 46.94 | 46.45 | 46.89 | 1,788,645 | +0.18(+0.38%) |
Jan 14, 2013 | 46.82 | 46.96 | 46.58 | 46.71 | 1,631,416 | -0.04(-0.08%) |
Jan 11, 2013 | 46.53 | 46.82 | 46.15 | 46.75 | 1,398,489 | +0.18(+0.38%) |
Jan 10, 2013 | 46.98 | 46.98 | 46.43 | 46.57 | 2,799,268 | -0.17(-0.36%) |
Jan 09, 2013 | 46.38 | 46.75 | 46.38 | 46.74 | 3,047,925 | +0.40(+0.87%) |
Jan 08, 2013 | 46.08 | 46.33 | 45.84 | 46.33 | 3,542,839 | +0.25(+0.53%) |
Jan 07, 2013 | 45.99 | 46.41 | 45.83 | 46.09 | 2,359,186 | -0.21(-0.45%) |
Jan 04, 2013 | 45.82 | 46.53 | 45.25 | 46.30 | 3,308,271 | +0.69(+1.52%) |
Jan 03, 2013 | 45.33 | 46.04 | 45.30 | 45.60 | 3,275,981 | +0.18(+0.41%) |
Jan 02, 2013 | 45.26 | 45.47 | 44.15 | 45.42 | 2,988,295 | +1.27(+2.88%) |
Dec 31, 2012 | 43.38 | 44.18 | 43.38 | 44.15 | 1,266,139 | +0.75(+1.72%) |
Dec 28, 2012 | 43.35 | 43.83 | 43.35 | 43.40 | 809,851 | -0.34(-0.78%) |
Dec 27, 2012 | 43.96 | 44.01 | 43.10 | 43.74 | 1,107,753 | -0.25(-0.58%) |
Dec 26, 2012 | 44.18 | 44.23 | 43.87 | 44.00 | 921,194 | -0.04(-0.08%) |
Dec 24, 2012 | 44.11 | 44.27 | 43.72 | 44.03 | 769,740 | -0.05(-0.12%) |
Dec 21, 2012 | 44.48 | 44.48 | 44.02 | 44.09 | 3,103,491 | -0.86(-1.91%) |
Dec 20, 2012 | 45.21 | 45.29 | 44.64 | 44.95 | 4,161,433 | -0.27(-0.60%) |
Dec 19, 2012 | 44.53 | 45.24 | 44.35 | 45.22 | 3,909,012 | +0.66(+1.48%) |
Dec 18, 2012 | 43.41 | 44.60 | 43.11 | 44.56 | 2,175,687 | +0.98(+2.25%) |
Dec 17, 2012 | 42.45 | 43.58 | 42.39 | 43.58 | 1,679,348 | +1.32(+3.11%) |
Dec 14, 2012 | 42.40 | 42.82 | 42.11 | 42.26 | 1,249,825 | -0.21(-0.50%) |
Dec 13, 2012 | 43.27 | 43.27 | 42.44 | 42.47 | 1,170,738 | -0.74(-1.71%) |
Dec 12, 2012 | 43.31 | 43.56 | 43.10 | 43.21 | 1,273,078 | +0.08(+0.18%) |
Dec 11, 2012 | 43.42 | 43.57 | 43.10 | 43.13 | 1,329,886 | +0.04(+0.08%) |
Dec 10, 2012 | 43.17 | 43.40 | 42.88 | 43.10 | 1,283,714 | -0.21(-0.49%) |
Dec 07, 2012 | 43.53 | 43.57 | 43.00 | 43.31 | 2,081,945 | -0.05(-0.12%) |
Dec 06, 2012 | 43.42 | 43.64 | 42.99 | 43.36 | 1,707,658 | -0.28(-0.64%) |
Dec 05, 2012 | 40.44 | 43.82 | 40.44 | 43.64 | 2,442,945 | +0.68(+1.57%) |