Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.35 | 48.56 | 47.92 | 48.28 | 1,956,700 | +0.36(+0.75%) |
Feb 27, 2013 | 47.31 | 48.16 | 47.19 | 47.92 | 1,719,601 | +0.73(+1.54%) |
Feb 26, 2013 | 47.22 | 47.38 | 46.80 | 47.19 | 1,103,474 | +0.03(+0.06%) |
Feb 25, 2013 | 47.74 | 48.10 | 47.12 | 47.16 | 1,739,375 | -0.54(-1.14%) |
Feb 22, 2013 | 47.19 | 47.71 | 47.18 | 47.71 | 1,382,335 | +0.75(+1.59%) |
Feb 21, 2013 | 47.07 | 47.32 | 46.77 | 46.96 | 1,437,177 | -0.38(-0.81%) |
Feb 20, 2013 | 47.74 | 48.01 | 47.34 | 47.34 | 633,556 | -0.40(-0.84%) |
Feb 19, 2013 | 47.59 | 47.78 | 47.39 | 47.74 | 712,833 | +0.12(+0.26%) |
Feb 15, 2013 | 47.70 | 47.71 | 47.42 | 47.62 | 884,175 | -0.09(-0.20%) |
Feb 14, 2013 | 47.86 | 47.93 | 47.26 | 47.71 | 1,747,371 | -0.11(-0.23%) |
Feb 13, 2013 | 47.76 | 47.86 | 47.50 | 47.82 | 678,538 | +0.30(+0.63%) |
Feb 12, 2013 | 47.75 | 47.79 | 47.49 | 47.52 | 1,141,615 | -0.21(-0.44%) |
Feb 11, 2013 | 48.07 | 48.25 | 47.65 | 47.74 | 1,843,386 | -0.13(-0.28%) |
Feb 08, 2013 | 47.67 | 47.97 | 47.55 | 47.87 | 1,764,969 | +0.43(+0.92%) |
Feb 07, 2013 | 47.83 | 47.94 | 47.11 | 47.43 | 1,857,305 | -0.47(-0.98%) |
Feb 06, 2013 | 48.18 | 48.28 | 47.69 | 47.90 | 941,117 | +0.31(+0.66%) |
Feb 04, 2013 | 48.13 | 48.23 | 47.50 | 47.59 | 713,972 | -0.69(-1.42%) |
Feb 01, 2013 | 47.83 | 48.49 | 47.82 | 48.27 | 1,745,721 | +0.72(+1.50%) |
Jan 31, 2013 | 47.36 | 47.75 | 47.21 | 47.56 | 499,589 | +0.18(+0.37%) |
Jan 30, 2013 | 47.80 | 47.82 | 47.32 | 47.38 | 664,552 | -0.38(-0.79%) |
Jan 29, 2013 | 47.52 | 47.79 | 47.23 | 47.76 | 1,116,747 | +0.23(+0.49%) |
Jan 28, 2013 | 47.95 | 47.95 | 47.48 | 47.53 | 1,011,775 | -0.18(-0.38%) |
Jan 25, 2013 | 47.42 | 47.74 | 47.16 | 47.71 | 1,240,395 | +0.44(+0.93%) |
Jan 24, 2013 | 47.40 | 47.69 | 47.04 | 47.27 | 1,688,207 | +0.06(+0.12%) |
Jan 23, 2013 | 47.58 | 47.66 | 47.15 | 47.21 | 1,143,672 | -0.32(-0.67%) |
Jan 22, 2013 | 47.50 | 47.58 | 47.00 | 47.53 | 1,732,313 | +0.23(+0.48%) |
Jan 18, 2013 | 47.46 | 47.46 | 46.96 | 47.30 | 1,118,244 | +0.08(+0.18%) |
Jan 17, 2013 | 47.37 | 47.37 | 46.90 | 47.21 | 1,175,538 | +0.03(+0.07%) |
Jan 16, 2013 | 47.69 | 47.77 | 47.18 | 47.18 | 688,364 | -0.54(-1.13%) |
Jan 15, 2013 | 47.51 | 47.79 | 47.18 | 47.72 | 1,094,518 | +0.08(+0.17%) |
Jan 14, 2013 | 47.52 | 47.66 | 47.37 | 47.64 | 1,815,914 | +0.11(+0.23%) |
Jan 11, 2013 | 47.99 | 47.99 | 47.30 | 47.53 | 1,323,291 | -0.38(-0.79%) |
Jan 10, 2013 | 48.14 | 48.14 | 47.31 | 47.91 | 1,728,218 | +0.11(+0.23%) |
Jan 09, 2013 | 47.30 | 47.80 | 47.12 | 47.80 | 943,425 | +0.64(+1.35%) |
Jan 08, 2013 | 46.82 | 47.19 | 46.65 | 47.16 | 717,777 | +0.27(+0.57%) |
Jan 07, 2013 | 46.33 | 46.92 | 46.31 | 46.89 | 1,432,111 | +0.30(+0.64%) |
Jan 04, 2013 | 46.30 | 46.80 | 46.30 | 46.59 | 1,514,211 | +0.28(+0.60%) |
Jan 03, 2013 | 46.27 | 46.62 | 46.05 | 46.31 | 1,174,589 | +0.05(+0.11%) |
Jan 02, 2013 | 45.95 | 46.30 | 44.77 | 46.27 | 2,090,284 | +1.50(+3.35%) |
Dec 31, 2012 | 44.07 | 44.84 | 43.84 | 44.77 | 797,061 | +0.68(+1.55%) |
Dec 28, 2012 | 44.33 | 44.56 | 44.03 | 44.08 | 1,440,835 | -0.42(-0.94%) |
Dec 27, 2012 | 44.68 | 45.07 | 43.94 | 44.50 | 1,304,282 | -0.14(-0.31%) |
Dec 26, 2012 | 45.13 | 45.16 | 44.44 | 44.64 | 1,105,828 | -0.40(-0.88%) |
Dec 24, 2012 | 44.91 | 45.12 | 44.84 | 45.03 | 296,963 | -0.04(-0.08%) |
Dec 21, 2012 | 44.98 | 45.22 | 44.69 | 45.07 | 1,669,648 | -0.37(-0.81%) |
Dec 20, 2012 | 45.45 | 45.58 | 45.18 | 45.44 | 814,775 | +0.00(+0.01%) |
Dec 19, 2012 | 46.06 | 46.06 | 45.32 | 45.43 | 790,538 | -0.56(-1.21%) |
Dec 18, 2012 | 45.77 | 46.05 | 45.49 | 45.99 | 1,217,599 | +0.44(+0.98%) |
Dec 17, 2012 | 45.15 | 45.54 | 45.13 | 45.54 | 878,717 | +0.44(+0.98%) |
Dec 14, 2012 | 45.17 | 45.58 | 45.05 | 45.10 | 755,961 | -0.28(-0.63%) |
Dec 13, 2012 | 45.95 | 45.99 | 45.24 | 45.39 | 943,266 | -0.57(-1.24%) |
Dec 12, 2012 | 46.35 | 46.35 | 45.83 | 45.96 | 744,849 | -0.16(-0.34%) |
Dec 11, 2012 | 45.67 | 46.17 | 45.61 | 46.12 | 1,686,404 | +0.72(+1.58%) |
Dec 10, 2012 | 44.74 | 45.50 | 44.73 | 45.40 | 1,388,580 | +0.67(+1.50%) |
Dec 07, 2012 | 45.21 | 45.35 | 44.57 | 44.73 | 1,004,321 | -0.27(-0.60%) |
Dec 06, 2012 | 45.05 | 45.39 | 44.93 | 44.99 | 447,120 | -0.20(-0.45%) |
Dec 05, 2012 | 45.50 | 45.76 | 44.80 | 45.20 | 546,601 | -0.04(-0.09%) |