Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.55 | 42.68 | 42.28 | 42.43 | 3,138,626 | -0.30(-0.70%) |
Feb 27, 2013 | 41.81 | 42.81 | 41.81 | 42.74 | 2,312,189 | +0.79(+1.89%) |
Feb 26, 2013 | 41.76 | 42.06 | 41.02 | 41.94 | 2,045,749 | +0.70(+1.69%) |
Feb 25, 2013 | 42.77 | 43.14 | 41.22 | 41.24 | 2,358,197 | -1.38(-3.23%) |
Feb 22, 2013 | 42.05 | 42.89 | 41.98 | 42.62 | 2,530,986 | +0.71(+1.69%) |
Feb 21, 2013 | 41.79 | 42.21 | 41.51 | 41.91 | 2,055,219 | +0.09(+0.21%) |
Feb 20, 2013 | 42.16 | 42.61 | 41.80 | 41.83 | 3,371,191 | -1.06(-2.47%) |
Feb 19, 2013 | 41.26 | 42.97 | 41.19 | 42.89 | 4,438,434 | +1.56(+3.78%) |
Feb 15, 2013 | 40.76 | 41.50 | 40.76 | 41.32 | 3,206,961 | +0.28(+0.69%) |
Feb 14, 2013 | 41.22 | 41.75 | 40.88 | 41.04 | 3,316,226 | -0.10(-0.24%) |
Feb 13, 2013 | 41.15 | 41.41 | 40.22 | 41.14 | 4,893,022 | +0.62(+1.52%) |
Feb 12, 2013 | 39.87 | 41.45 | 39.77 | 40.52 | 6,188,455 | +0.53(+1.32%) |
Feb 11, 2013 | 38.26 | 40.35 | 37.90 | 39.99 | 8,537,423 | +1.86(+4.89%) |
Feb 08, 2013 | 39.81 | 40.81 | 35.76 | 38.13 | 18,441,004 | -3.18(-7.70%) |
Feb 07, 2013 | 42.06 | 42.09 | 40.20 | 41.31 | 10,988,466 | -0.44(-1.05%) |
Feb 06, 2013 | 41.29 | 42.62 | 40.01 | 41.75 | 13,573,460 | -1.72(-3.96%) |
Feb 04, 2013 | 48.47 | 48.70 | 42.99 | 43.48 | 12,991,909 | -5.19(-10.66%) |
Feb 01, 2013 | 48.56 | 48.86 | 48.45 | 48.66 | 2,797,342 | +0.47(+0.97%) |
Jan 31, 2013 | 48.18 | 48.39 | 47.95 | 48.20 | 2,061,775 | -0.09(-0.18%) |
Jan 30, 2013 | 48.24 | 48.42 | 47.99 | 48.28 | 2,521,273 | -0.06(-0.13%) |
Jan 29, 2013 | 47.77 | 48.37 | 47.56 | 48.35 | 2,849,664 | +0.47(+0.99%) |
Jan 28, 2013 | 48.02 | 48.02 | 47.36 | 47.87 | 1,315,654 | +0.10(+0.20%) |
Jan 25, 2013 | 47.48 | 47.78 | 47.18 | 47.77 | 1,568,456 | +0.33(+0.70%) |
Jan 24, 2013 | 46.98 | 47.90 | 46.93 | 47.44 | 2,352,657 | +0.29(+0.62%) |
Jan 23, 2013 | 46.88 | 47.19 | 46.73 | 47.15 | 1,820,420 | +0.25(+0.52%) |
Jan 22, 2013 | 46.95 | 47.08 | 46.65 | 46.90 | 1,790,310 | -0.22(-0.47%) |
Jan 18, 2013 | 47.04 | 47.17 | 46.82 | 47.12 | 1,706,426 | +0.13(+0.28%) |
Jan 17, 2013 | 46.93 | 47.06 | 46.60 | 46.99 | 2,385,736 | +0.40(+0.85%) |
Jan 16, 2013 | 46.75 | 47.00 | 46.40 | 46.60 | 1,514,747 | -0.39(-0.82%) |
Jan 15, 2013 | 46.54 | 47.04 | 46.54 | 46.98 | 1,784,936 | +0.18(+0.38%) |
Jan 14, 2013 | 46.91 | 47.05 | 46.68 | 46.81 | 1,628,033 | -0.04(-0.07%) |
Jan 11, 2013 | 46.63 | 46.91 | 46.24 | 46.84 | 1,395,589 | +0.18(+0.38%) |
Jan 10, 2013 | 47.08 | 47.08 | 46.53 | 46.67 | 2,793,463 | -0.17(-0.36%) |
Jan 09, 2013 | 46.47 | 46.85 | 46.47 | 46.83 | 3,041,604 | +0.40(+0.87%) |
Jan 08, 2013 | 46.17 | 46.43 | 45.94 | 46.43 | 3,535,492 | +0.25(+0.53%) |
Jan 07, 2013 | 46.09 | 46.51 | 45.93 | 46.18 | 2,354,294 | -0.21(-0.45%) |
Jan 04, 2013 | 45.92 | 46.62 | 45.35 | 46.39 | 3,301,411 | +0.69(+1.52%) |
Jan 03, 2013 | 45.43 | 46.14 | 45.39 | 45.70 | 3,269,188 | +0.18(+0.41%) |
Jan 02, 2013 | 45.35 | 45.57 | 44.24 | 45.51 | 2,982,099 | +1.27(+2.88%) |
Dec 31, 2012 | 43.47 | 44.28 | 43.47 | 44.24 | 1,263,513 | +0.75(+1.72%) |
Dec 28, 2012 | 43.44 | 43.92 | 43.44 | 43.49 | 808,171 | -0.34(-0.78%) |
Dec 27, 2012 | 44.05 | 44.10 | 43.19 | 43.84 | 1,105,455 | -0.25(-0.58%) |
Dec 26, 2012 | 44.28 | 44.32 | 43.96 | 44.09 | 919,284 | -0.04(-0.08%) |
Dec 24, 2012 | 44.20 | 44.37 | 43.81 | 44.13 | 768,144 | -0.05(-0.12%) |
Dec 21, 2012 | 44.57 | 44.57 | 44.11 | 44.18 | 3,097,055 | -0.86(-1.91%) |
Dec 20, 2012 | 45.30 | 45.39 | 44.74 | 45.04 | 4,152,803 | -0.27(-0.60%) |
Dec 19, 2012 | 44.63 | 45.34 | 44.44 | 45.31 | 3,900,906 | +0.66(+1.48%) |
Dec 18, 2012 | 43.50 | 44.70 | 43.20 | 44.65 | 2,171,175 | +0.98(+2.25%) |
Dec 17, 2012 | 42.54 | 43.67 | 42.48 | 43.67 | 1,675,865 | +1.32(+3.11%) |
Dec 14, 2012 | 42.49 | 42.91 | 42.20 | 42.35 | 1,247,233 | -0.21(-0.50%) |
Dec 13, 2012 | 43.36 | 43.36 | 42.53 | 42.56 | 1,168,310 | -0.74(-1.71%) |
Dec 12, 2012 | 43.40 | 43.65 | 43.19 | 43.30 | 1,270,438 | +0.08(+0.18%) |
Dec 11, 2012 | 43.51 | 43.66 | 43.19 | 43.22 | 1,327,129 | +0.04(+0.08%) |
Dec 10, 2012 | 43.26 | 43.49 | 42.97 | 43.19 | 1,281,052 | -0.21(-0.49%) |
Dec 07, 2012 | 43.62 | 43.66 | 43.09 | 43.40 | 2,077,628 | -0.05(-0.12%) |
Dec 06, 2012 | 43.51 | 43.73 | 43.08 | 43.45 | 1,704,117 | -0.28(-0.64%) |
Dec 05, 2012 | 40.52 | 43.91 | 40.52 | 43.73 | 2,437,879 | +0.68(+1.57%) |