Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.01 | 48.22 | 47.77 | 47.80 | 13,179,051 | +0.00(+0.00%) |
Feb 27, 2013 | 47.50 | 48.17 | 47.33 | 47.80 | 12,328,530 | +0.27(+0.57%) |
Feb 26, 2013 | 47.31 | 47.72 | 47.31 | 47.53 | 13,770,921 | +0.34(+0.73%) |
Feb 25, 2013 | 47.61 | 49.11 | 47.18 | 47.18 | 17,961,238 | -0.10(-0.22%) |
Feb 22, 2013 | 47.48 | 47.89 | 47.09 | 47.29 | 9,712,492 | +0.09(+0.19%) |
Feb 21, 2013 | 47.47 | 47.64 | 46.83 | 47.20 | 16,136,249 | -0.33(-0.69%) |
Feb 20, 2013 | 48.06 | 48.10 | 46.96 | 47.53 | 17,013,342 | -0.29(-0.61%) |
Feb 19, 2013 | 47.88 | 47.97 | 47.55 | 47.82 | 10,284,348 | +0.17(+0.37%) |
Feb 15, 2013 | 47.85 | 48.24 | 47.41 | 47.64 | 15,596,763 | -0.07(-0.15%) |
Feb 14, 2013 | 47.42 | 47.84 | 47.35 | 47.71 | 18,912,738 | +0.06(+0.12%) |
Feb 13, 2013 | 48.20 | 48.23 | 47.47 | 47.66 | 12,293,897 | -0.32(-0.66%) |
Feb 12, 2013 | 48.32 | 48.36 | 47.71 | 47.97 | 22,599,576 | -0.94(-1.93%) |
Feb 11, 2013 | 48.79 | 49.01 | 48.60 | 48.92 | 9,137,998 | +0.17(+0.34%) |
Feb 08, 2013 | 48.71 | 49.11 | 48.29 | 48.75 | 10,157,862 | +0.30(+0.62%) |
Feb 07, 2013 | 48.87 | 49.03 | 48.07 | 48.45 | 15,822,367 | -0.47(-0.95%) |
Feb 06, 2013 | 48.44 | 48.93 | 48.40 | 48.92 | 15,375,535 | +1.12(+2.35%) |
Feb 04, 2013 | 48.24 | 48.86 | 47.59 | 47.80 | 19,654,868 | -0.79(-1.63%) |
Feb 01, 2013 | 48.35 | 48.64 | 47.78 | 48.59 | 20,382,540 | +0.52(+1.08%) |
Jan 31, 2013 | 48.85 | 49.11 | 48.03 | 48.07 | 37,988,352 | +1.81(+3.92%) |
Jan 30, 2013 | 46.35 | 46.69 | 46.05 | 46.26 | 26,187,162 | +0.06(+0.13%) |
Jan 29, 2013 | 46.32 | 46.57 | 45.38 | 46.20 | 16,600,277 | -0.16(-0.35%) |
Jan 28, 2013 | 46.21 | 46.63 | 46.21 | 46.36 | 16,806,340 | +0.01(+0.02%) |
Jan 25, 2013 | 46.73 | 46.98 | 46.14 | 46.35 | 21,969,110 | -0.54(-1.15%) |
Jan 24, 2013 | 46.56 | 47.29 | 46.49 | 46.89 | 17,512,264 | -0.36(-0.76%) |
Jan 23, 2013 | 47.26 | 47.55 | 47.08 | 47.25 | 12,646,622 | +0.15(+0.32%) |
Jan 22, 2013 | 47.13 | 47.24 | 46.64 | 47.10 | 11,454,992 | +0.00(+0.00%) |
Jan 18, 2013 | 47.13 | 47.38 | 46.94 | 47.10 | 17,111,660 | -0.33(-0.70%) |
Jan 17, 2013 | 47.27 | 47.56 | 47.18 | 47.43 | 10,620,913 | +0.25(+0.53%) |
Jan 16, 2013 | 46.99 | 47.35 | 46.80 | 47.18 | 13,914,565 | +0.25(+0.54%) |
Jan 15, 2013 | 46.42 | 46.94 | 46.25 | 46.92 | 8,778,239 | +0.15(+0.31%) |
Jan 14, 2013 | 46.81 | 47.09 | 46.43 | 46.78 | 17,477,048 | -0.48(-1.02%) |
Jan 11, 2013 | 47.17 | 47.33 | 46.84 | 47.26 | 9,282,555 | +0.09(+0.19%) |
Jan 10, 2013 | 47.67 | 47.71 | 46.88 | 47.17 | 18,010,268 | -0.07(-0.15%) |
Jan 09, 2013 | 46.86 | 47.30 | 46.80 | 47.24 | 16,994,416 | +0.71(+1.52%) |
Jan 08, 2013 | 47.01 | 47.07 | 46.31 | 46.54 | 17,656,470 | -0.07(-0.16%) |
Jan 07, 2013 | 46.13 | 46.78 | 45.99 | 46.61 | 14,159,460 | +0.37(+0.80%) |
Jan 04, 2013 | 46.67 | 46.86 | 46.03 | 46.24 | 19,118,108 | -0.69(-1.47%) |
Jan 03, 2013 | 47.20 | 47.47 | 46.67 | 46.93 | 19,389,422 | -0.22(-0.47%) |
Jan 02, 2013 | 46.70 | 47.15 | 45.04 | 47.15 | 24,146,482 | +2.10(+4.67%) |
Dec 31, 2012 | 44.07 | 45.33 | 43.85 | 45.04 | 20,790,612 | +0.89(+2.01%) |
Dec 28, 2012 | 44.53 | 44.85 | 44.09 | 44.15 | 10,915,329 | -0.63(-1.42%) |
Dec 27, 2012 | 44.83 | 44.96 | 44.21 | 44.79 | 11,286,752 | -0.06(-0.13%) |
Dec 26, 2012 | 45.06 | 45.33 | 44.63 | 44.85 | 9,713,201 | -0.23(-0.50%) |
Dec 24, 2012 | 44.78 | 45.11 | 44.71 | 45.07 | 7,931,045 | +0.21(+0.47%) |
Dec 21, 2012 | 44.78 | 45.51 | 44.68 | 44.86 | 27,592,610 | -0.91(-1.99%) |
Dec 20, 2012 | 45.82 | 45.99 | 45.53 | 45.77 | 14,378,251 | +0.23(+0.50%) |
Dec 19, 2012 | 46.10 | 46.27 | 45.53 | 45.55 | 19,421,846 | -0.59(-1.28%) |
Dec 18, 2012 | 45.44 | 46.20 | 45.25 | 46.13 | 17,762,990 | +0.96(+2.13%) |
Dec 17, 2012 | 43.84 | 45.19 | 43.62 | 45.17 | 28,493,480 | +1.61(+3.69%) |
Dec 14, 2012 | 44.84 | 45.12 | 43.28 | 43.56 | 50,873,468 | -2.13(-4.67%) |
Dec 13, 2012 | 45.92 | 46.61 | 45.51 | 45.70 | 17,849,738 | -0.53(-1.15%) |
Dec 12, 2012 | 46.97 | 47.13 | 46.11 | 46.23 | 16,054,564 | -0.63(-1.34%) |
Dec 11, 2012 | 46.72 | 47.09 | 46.67 | 46.86 | 13,384,393 | +0.31(+0.66%) |
Dec 10, 2012 | 46.46 | 46.78 | 46.36 | 46.55 | 9,994,774 | +0.05(+0.11%) |
Dec 07, 2012 | 46.83 | 46.89 | 46.22 | 46.50 | 12,735,682 | -0.25(-0.53%) |
Dec 06, 2012 | 46.31 | 46.75 | 46.16 | 46.75 | 12,287,487 | +0.41(+0.89%) |
Dec 05, 2012 | 45.94 | 46.59 | 45.85 | 46.33 | 15,974,437 | +0.30(+0.66%) |