Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.50 | 42.63 | 42.23 | 42.38 | 3,142,320 | -0.30(-0.70%) |
Feb 27, 2013 | 41.76 | 42.76 | 41.76 | 42.68 | 2,314,910 | +0.79(+1.89%) |
Feb 26, 2013 | 41.71 | 42.01 | 40.97 | 41.89 | 2,048,156 | +0.70(+1.69%) |
Feb 25, 2013 | 42.72 | 43.09 | 41.17 | 41.19 | 2,360,973 | -1.38(-3.23%) |
Feb 22, 2013 | 42.00 | 42.83 | 41.94 | 42.57 | 2,533,965 | +0.71(+1.69%) |
Feb 21, 2013 | 41.74 | 42.16 | 41.46 | 41.86 | 2,057,638 | +0.09(+0.21%) |
Feb 20, 2013 | 42.11 | 42.56 | 41.75 | 41.78 | 3,375,159 | -1.06(-2.47%) |
Feb 19, 2013 | 41.21 | 42.92 | 41.14 | 42.83 | 4,443,658 | +1.56(+3.78%) |
Feb 15, 2013 | 40.71 | 41.45 | 40.71 | 41.27 | 3,210,735 | +0.28(+0.69%) |
Feb 14, 2013 | 41.17 | 41.70 | 40.83 | 40.99 | 3,320,129 | -0.10(-0.23%) |
Feb 13, 2013 | 41.10 | 41.36 | 40.17 | 41.09 | 4,898,781 | +0.61(+1.52%) |
Feb 12, 2013 | 39.82 | 41.40 | 39.73 | 40.47 | 6,195,739 | +0.53(+1.32%) |
Feb 11, 2013 | 38.21 | 40.30 | 37.86 | 39.95 | 8,547,471 | +1.86(+4.89%) |
Feb 08, 2013 | 39.76 | 40.76 | 35.71 | 38.08 | 18,462,710 | -3.18(-7.70%) |
Feb 07, 2013 | 42.01 | 42.04 | 40.16 | 41.26 | 11,001,399 | -0.44(-1.05%) |
Feb 06, 2013 | 41.24 | 42.57 | 39.96 | 41.70 | 13,589,435 | -1.72(-3.96%) |
Feb 04, 2013 | 48.41 | 48.64 | 42.94 | 43.42 | 13,007,200 | -5.18(-10.66%) |
Feb 01, 2013 | 48.50 | 48.81 | 48.39 | 48.60 | 2,800,634 | +0.47(+0.97%) |
Jan 31, 2013 | 48.12 | 48.33 | 47.89 | 48.14 | 2,064,201 | -0.09(-0.18%) |
Jan 30, 2013 | 48.18 | 48.37 | 47.94 | 48.23 | 2,524,241 | -0.06(-0.13%) |
Jan 29, 2013 | 47.72 | 48.32 | 47.50 | 48.29 | 2,853,018 | +0.47(+0.99%) |
Jan 28, 2013 | 47.96 | 47.96 | 47.31 | 47.81 | 1,317,203 | +0.10(+0.20%) |
Jan 25, 2013 | 47.43 | 47.73 | 47.12 | 47.72 | 1,570,302 | +0.33(+0.70%) |
Jan 24, 2013 | 46.93 | 47.84 | 46.88 | 47.38 | 2,355,426 | +0.29(+0.62%) |
Jan 23, 2013 | 46.82 | 47.13 | 46.67 | 47.09 | 1,822,563 | +0.25(+0.52%) |
Jan 22, 2013 | 46.89 | 47.03 | 46.59 | 46.85 | 1,792,418 | -0.22(-0.47%) |
Jan 18, 2013 | 46.98 | 47.11 | 46.77 | 47.07 | 1,708,434 | +0.13(+0.28%) |
Jan 17, 2013 | 46.88 | 47.00 | 46.55 | 46.94 | 2,388,544 | +0.40(+0.85%) |
Jan 16, 2013 | 46.69 | 46.95 | 46.35 | 46.54 | 1,516,530 | -0.39(-0.82%) |
Jan 15, 2013 | 46.49 | 46.98 | 46.49 | 46.93 | 1,787,037 | +0.18(+0.38%) |
Jan 14, 2013 | 46.86 | 47.00 | 46.62 | 46.75 | 1,629,949 | -0.04(-0.08%) |
Jan 11, 2013 | 46.58 | 46.86 | 46.19 | 46.79 | 1,397,232 | +0.18(+0.38%) |
Jan 10, 2013 | 47.02 | 47.02 | 46.47 | 46.61 | 2,796,751 | -0.17(-0.36%) |
Jan 09, 2013 | 46.42 | 46.80 | 46.42 | 46.78 | 3,045,184 | +0.40(+0.87%) |
Jan 08, 2013 | 46.12 | 46.37 | 45.88 | 46.37 | 3,539,654 | +0.25(+0.53%) |
Jan 07, 2013 | 46.03 | 46.45 | 45.87 | 46.13 | 2,357,065 | -0.21(-0.45%) |
Jan 04, 2013 | 45.87 | 46.57 | 45.29 | 46.34 | 3,305,297 | +0.69(+1.52%) |
Jan 03, 2013 | 45.37 | 46.08 | 45.34 | 45.65 | 3,273,035 | +0.18(+0.41%) |
Jan 02, 2013 | 45.30 | 45.51 | 44.19 | 45.46 | 2,985,608 | +1.27(+2.88%) |
Dec 31, 2012 | 43.42 | 44.22 | 43.42 | 44.19 | 1,265,000 | +0.75(+1.72%) |
Dec 28, 2012 | 43.39 | 43.87 | 43.39 | 43.44 | 809,123 | -0.34(-0.78%) |
Dec 27, 2012 | 43.99 | 44.05 | 43.13 | 43.78 | 1,106,757 | -0.25(-0.58%) |
Dec 26, 2012 | 44.22 | 44.27 | 43.91 | 44.04 | 920,366 | -0.04(-0.08%) |
Dec 24, 2012 | 44.15 | 44.31 | 43.76 | 44.07 | 769,048 | -0.05(-0.12%) |
Dec 21, 2012 | 44.52 | 44.52 | 44.06 | 44.13 | 3,100,701 | -0.86(-1.91%) |
Dec 20, 2012 | 45.25 | 45.33 | 44.68 | 44.99 | 4,157,691 | -0.27(-0.60%) |
Dec 19, 2012 | 44.57 | 45.29 | 44.39 | 45.26 | 3,905,498 | +0.66(+1.48%) |
Dec 18, 2012 | 43.45 | 44.64 | 43.15 | 44.60 | 2,173,731 | +0.98(+2.25%) |
Dec 17, 2012 | 42.49 | 43.62 | 42.43 | 43.62 | 1,677,838 | +1.32(+3.11%) |
Dec 14, 2012 | 42.44 | 42.86 | 42.15 | 42.30 | 1,248,701 | -0.21(-0.50%) |
Dec 13, 2012 | 43.31 | 43.31 | 42.48 | 42.51 | 1,169,685 | -0.74(-1.71%) |
Dec 12, 2012 | 43.34 | 43.60 | 43.14 | 43.25 | 1,271,933 | +0.08(+0.18%) |
Dec 11, 2012 | 43.46 | 43.61 | 43.13 | 43.17 | 1,328,691 | +0.04(+0.08%) |
Dec 10, 2012 | 43.20 | 43.43 | 42.91 | 43.13 | 1,282,560 | -0.21(-0.49%) |
Dec 07, 2012 | 43.56 | 43.61 | 43.04 | 43.34 | 2,080,073 | -0.05(-0.12%) |
Dec 06, 2012 | 43.46 | 43.68 | 43.03 | 43.40 | 1,706,123 | -0.28(-0.64%) |
Dec 05, 2012 | 40.47 | 43.86 | 40.47 | 43.68 | 2,440,749 | +0.68(+1.57%) |