Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.13 | 48.91 | 47.88 | 48.48 | 4,529,088 | +0.81(+1.70%) |
Feb 27, 2013 | 47.29 | 47.87 | 47.11 | 47.67 | 2,740,921 | +0.40(+0.85%) |
Feb 26, 2013 | 46.92 | 47.40 | 46.80 | 47.27 | 3,662,432 | -0.19(-0.40%) |
Feb 22, 2013 | 47.05 | 47.54 | 46.85 | 47.46 | 3,041,751 | +0.61(+1.30%) |
Feb 21, 2013 | 47.23 | 47.34 | 46.65 | 46.85 | 3,302,030 | -0.38(-0.80%) |
Feb 20, 2013 | 47.58 | 47.61 | 47.17 | 47.23 | 4,175,305 | -0.14(-0.30%) |
Feb 19, 2013 | 47.21 | 47.80 | 47.21 | 47.37 | 5,372,285 | +0.20(+0.42%) |
Feb 15, 2013 | 47.30 | 47.45 | 47.00 | 47.17 | 6,102,920 | +0.01(+0.02%) |
Feb 14, 2013 | 47.40 | 47.65 | 46.87 | 47.16 | 5,690,272 | +0.39(+0.83%) |
Feb 13, 2013 | 47.20 | 47.20 | 46.56 | 46.77 | 2,007,156 | -0.47(-0.99%) |
Feb 12, 2013 | 47.49 | 47.50 | 47.05 | 47.24 | 1,682,235 | -0.05(-0.11%) |
Feb 11, 2013 | 46.94 | 47.40 | 46.91 | 47.29 | 1,849,187 | +0.39(+0.83%) |
Feb 08, 2013 | 46.93 | 47.06 | 46.50 | 46.90 | 2,068,008 | +0.24(+0.51%) |
Feb 07, 2013 | 47.07 | 47.23 | 46.42 | 46.66 | 2,579,138 | -0.35(-0.74%) |
Feb 06, 2013 | 47.00 | 47.45 | 46.87 | 47.01 | 2,315,157 | +0.61(+1.31%) |
Feb 04, 2013 | 46.78 | 46.86 | 46.17 | 46.40 | 2,705,926 | -0.20(-0.43%) |
Feb 01, 2013 | 46.62 | 46.85 | 46.16 | 46.60 | 2,150,498 | +0.38(+0.82%) |
Jan 31, 2013 | 46.50 | 46.71 | 46.18 | 46.22 | 3,676,314 | -0.50(-1.07%) |
Jan 30, 2013 | 47.14 | 47.31 | 46.66 | 46.72 | 2,197,208 | -0.33(-0.70%) |
Jan 29, 2013 | 47.01 | 47.38 | 46.83 | 47.05 | 1,634,152 | +0.05(+0.11%) |
Jan 28, 2013 | 47.50 | 47.59 | 46.89 | 47.00 | 2,386,491 | -0.14(-0.30%) |
Jan 25, 2013 | 47.34 | 47.53 | 46.99 | 47.14 | 2,430,492 | +0.23(+0.49%) |
Jan 24, 2013 | 46.89 | 46.98 | 46.48 | 46.91 | 2,985,593 | +0.17(+0.36%) |
Jan 23, 2013 | 47.13 | 47.20 | 46.65 | 46.74 | 2,155,839 | -0.35(-0.74%) |
Jan 22, 2013 | 47.11 | 47.43 | 46.28 | 47.09 | 3,119,519 | +0.04(+0.08%) |
Jan 18, 2013 | 47.00 | 47.09 | 46.59 | 47.05 | 2,591,720 | +0.13(+0.28%) |
Jan 17, 2013 | 46.80 | 47.11 | 46.73 | 46.92 | 2,474,900 | +0.41(+0.88%) |
Jan 16, 2013 | 46.76 | 47.10 | 46.43 | 46.51 | 4,238,009 | -0.20(-0.43%) |
Jan 15, 2013 | 46.78 | 46.94 | 46.18 | 46.71 | 2,681,230 | -0.14(-0.30%) |
Jan 14, 2013 | 46.64 | 46.97 | 46.36 | 46.85 | 2,330,256 | +0.48(+1.03%) |
Jan 12, 2013 | 46.20 | 46.44 | 45.86 | 46.37 | 2,189,994 | +0.00(+0.00%) |
Jan 11, 2013 | 46.20 | 46.44 | 45.86 | 46.37 | 2,189,994 | +0.36(+0.78%) |
Jan 10, 2013 | 46.55 | 46.67 | 45.84 | 46.01 | 3,333,439 | -0.38(-0.82%) |
Jan 09, 2013 | 45.61 | 46.50 | 45.61 | 46.39 | 2,541,882 | +0.77(+1.69%) |
Jan 08, 2013 | 46.02 | 46.06 | 45.56 | 45.62 | 3,346,840 | -0.41(-0.89%) |
Jan 07, 2013 | 45.20 | 46.07 | 45.15 | 46.03 | 3,330,097 | +0.66(+1.45%) |
Jan 04, 2013 | 45.66 | 46.05 | 45.16 | 45.37 | 3,283,043 | -0.21(-0.46%) |
Jan 03, 2013 | 45.70 | 45.74 | 45.21 | 45.58 | 2,841,654 | -0.18(-0.39%) |
Jan 02, 2013 | 45.83 | 46.19 | 45.38 | 45.76 | 4,343,469 | +0.29(+0.64%) |
Dec 31, 2012 | 44.18 | 45.47 | 44.16 | 45.47 | 3,486,157 | +1.06(+2.39%) |
Dec 28, 2012 | 44.36 | 44.60 | 44.15 | 44.41 | 2,344,780 | +0.02(+0.05%) |
Dec 27, 2012 | 44.43 | 44.51 | 44.08 | 44.39 | 3,377,672 | -0.26(-0.58%) |
Dec 26, 2012 | 45.41 | 45.44 | 44.61 | 44.65 | 2,234,161 | -0.80(-1.76%) |
Dec 24, 2012 | 45.66 | 45.86 | 45.34 | 45.45 | 1,290,805 | -0.08(-0.18%) |
Dec 21, 2012 | 46.00 | 46.43 | 45.49 | 45.53 | 4,946,400 | -0.90(-1.94%) |
Dec 20, 2012 | 46.54 | 46.65 | 46.30 | 46.43 | 2,879,029 | +0.07(+0.15%) |
Dec 19, 2012 | 46.40 | 46.60 | 46.05 | 46.36 | 2,989,173 | -0.19(-0.41%) |
Dec 18, 2012 | 46.44 | 46.63 | 46.10 | 46.55 | 3,283,039 | +0.22(+0.47%) |
Dec 17, 2012 | 46.64 | 46.65 | 45.99 | 46.33 | 3,182,836 | -0.29(-0.62%) |
Dec 14, 2012 | 46.22 | 46.63 | 46.11 | 46.62 | 2,688,672 | +0.61(+1.33%) |
Dec 13, 2012 | 46.13 | 46.24 | 45.70 | 46.01 | 3,084,571 | +0.31(+0.68%) |
Dec 12, 2012 | 44.91 | 46.08 | 44.90 | 45.70 | 4,531,971 | +0.87(+1.94%) |
Dec 11, 2012 | 44.32 | 44.99 | 44.32 | 44.83 | 4,059,433 | +0.51(+1.15%) |
Dec 10, 2012 | 44.52 | 45.21 | 44.27 | 44.32 | 2,144,077 | -0.35(-0.78%) |
Dec 07, 2012 | 45.39 | 45.40 | 44.46 | 44.67 | 3,143,394 | -0.48(-1.06%) |
Dec 06, 2012 | 45.64 | 45.99 | 45.12 | 45.15 | 3,546,587 | -0.63(-1.38%) |
Dec 05, 2012 | 45.91 | 46.60 | 45.67 | 45.78 | 3,685,188 | +0.08(+0.18%) |