Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.47 | 48.68 | 48.04 | 48.41 | 1,951,616 | +0.36(+0.75%) |
Feb 27, 2013 | 47.44 | 48.29 | 47.31 | 48.05 | 1,715,133 | +0.73(+1.54%) |
Feb 26, 2013 | 47.34 | 47.51 | 46.92 | 47.32 | 1,100,608 | +0.03(+0.06%) |
Feb 25, 2013 | 47.86 | 48.23 | 47.24 | 47.29 | 1,734,856 | -0.54(-1.14%) |
Feb 22, 2013 | 47.31 | 47.83 | 47.30 | 47.83 | 1,378,744 | +0.75(+1.59%) |
Feb 21, 2013 | 47.19 | 47.44 | 46.89 | 47.08 | 1,433,443 | -0.38(-0.81%) |
Feb 20, 2013 | 47.87 | 48.13 | 47.46 | 47.46 | 631,910 | -0.40(-0.84%) |
Feb 19, 2013 | 47.71 | 47.90 | 47.51 | 47.87 | 710,981 | +0.12(+0.26%) |
Feb 15, 2013 | 47.82 | 47.83 | 47.55 | 47.74 | 881,878 | -0.09(-0.20%) |
Feb 14, 2013 | 47.98 | 48.05 | 47.38 | 47.84 | 1,742,831 | -0.11(-0.23%) |
Feb 13, 2013 | 47.89 | 47.98 | 47.62 | 47.95 | 676,775 | +0.30(+0.63%) |
Feb 12, 2013 | 47.88 | 47.92 | 47.62 | 47.65 | 1,138,649 | -0.21(-0.44%) |
Feb 11, 2013 | 48.19 | 48.38 | 47.77 | 47.86 | 1,838,597 | -0.13(-0.28%) |
Feb 08, 2013 | 47.79 | 48.10 | 47.67 | 47.99 | 1,760,383 | +0.44(+0.92%) |
Feb 07, 2013 | 47.96 | 48.06 | 47.23 | 47.56 | 1,852,480 | -0.47(-0.98%) |
Feb 06, 2013 | 48.31 | 48.40 | 47.81 | 48.03 | 938,672 | +0.31(+0.66%) |
Feb 04, 2013 | 48.26 | 48.35 | 47.62 | 47.71 | 712,117 | -0.69(-1.42%) |
Feb 01, 2013 | 47.95 | 48.61 | 47.95 | 48.40 | 1,741,185 | +0.72(+1.50%) |
Jan 31, 2013 | 47.48 | 47.87 | 47.34 | 47.68 | 498,291 | +0.18(+0.37%) |
Jan 30, 2013 | 47.93 | 47.95 | 47.44 | 47.51 | 662,825 | -0.38(-0.79%) |
Jan 29, 2013 | 47.64 | 47.91 | 47.35 | 47.89 | 1,113,846 | +0.23(+0.49%) |
Jan 28, 2013 | 48.08 | 48.08 | 47.60 | 47.65 | 1,009,146 | -0.18(-0.38%) |
Jan 25, 2013 | 47.54 | 47.86 | 47.28 | 47.83 | 1,237,172 | +0.44(+0.93%) |
Jan 24, 2013 | 47.52 | 47.81 | 47.16 | 47.39 | 1,683,821 | +0.06(+0.12%) |
Jan 23, 2013 | 47.71 | 47.78 | 47.28 | 47.33 | 1,140,701 | -0.32(-0.67%) |
Jan 22, 2013 | 47.63 | 47.71 | 47.12 | 47.65 | 1,727,813 | +0.23(+0.48%) |
Jan 18, 2013 | 47.58 | 47.59 | 47.08 | 47.42 | 1,115,339 | +0.09(+0.18%) |
Jan 17, 2013 | 47.49 | 47.49 | 47.03 | 47.34 | 1,172,483 | +0.03(+0.07%) |
Jan 16, 2013 | 47.81 | 47.90 | 47.30 | 47.30 | 686,575 | -0.54(-1.13%) |
Jan 15, 2013 | 47.63 | 47.92 | 47.30 | 47.84 | 1,091,674 | +0.08(+0.17%) |
Jan 14, 2013 | 47.65 | 47.79 | 47.50 | 47.76 | 1,811,196 | +0.11(+0.23%) |
Jan 11, 2013 | 48.12 | 48.12 | 47.43 | 47.65 | 1,319,853 | -0.38(-0.79%) |
Jan 10, 2013 | 48.27 | 48.27 | 47.43 | 48.03 | 1,723,728 | +0.11(+0.23%) |
Jan 09, 2013 | 47.43 | 47.92 | 47.24 | 47.92 | 940,974 | +0.64(+1.35%) |
Jan 08, 2013 | 46.95 | 47.32 | 46.77 | 47.28 | 715,912 | +0.27(+0.57%) |
Jan 07, 2013 | 46.45 | 47.04 | 46.43 | 47.01 | 1,428,390 | +0.30(+0.65%) |
Jan 04, 2013 | 46.43 | 46.92 | 46.43 | 46.71 | 1,510,277 | +0.28(+0.60%) |
Jan 03, 2013 | 46.39 | 46.75 | 46.17 | 46.43 | 1,171,537 | +0.05(+0.11%) |
Jan 02, 2013 | 46.06 | 46.42 | 44.88 | 46.39 | 2,084,853 | +1.50(+3.35%) |
Dec 31, 2012 | 44.19 | 44.96 | 43.96 | 44.88 | 794,990 | +0.69(+1.55%) |
Dec 28, 2012 | 44.45 | 44.68 | 44.15 | 44.20 | 1,437,092 | -0.42(-0.94%) |
Dec 27, 2012 | 44.80 | 45.19 | 44.06 | 44.61 | 1,300,893 | -0.14(-0.31%) |
Dec 26, 2012 | 45.25 | 45.28 | 44.55 | 44.75 | 1,102,955 | -0.40(-0.88%) |
Dec 24, 2012 | 45.03 | 45.24 | 44.95 | 45.15 | 296,192 | -0.04(-0.08%) |
Dec 21, 2012 | 45.10 | 45.34 | 44.81 | 45.18 | 1,665,310 | -0.37(-0.81%) |
Dec 20, 2012 | 45.56 | 45.70 | 45.30 | 45.55 | 812,658 | +0.00(+0.01%) |
Dec 19, 2012 | 46.18 | 46.18 | 45.44 | 45.55 | 788,484 | -0.56(-1.21%) |
Dec 18, 2012 | 45.88 | 46.17 | 45.61 | 46.11 | 1,214,436 | +0.45(+0.98%) |
Dec 17, 2012 | 45.27 | 45.66 | 45.25 | 45.66 | 876,434 | +0.44(+0.98%) |
Dec 14, 2012 | 45.29 | 45.69 | 45.16 | 45.22 | 753,996 | -0.28(-0.63%) |
Dec 13, 2012 | 46.07 | 46.11 | 45.36 | 45.50 | 940,815 | -0.57(-1.24%) |
Dec 12, 2012 | 46.47 | 46.47 | 45.95 | 46.08 | 742,914 | -0.16(-0.34%) |
Dec 11, 2012 | 45.79 | 46.29 | 45.73 | 46.24 | 1,682,023 | +0.72(+1.58%) |
Dec 10, 2012 | 44.86 | 45.62 | 44.85 | 45.52 | 1,384,972 | +0.67(+1.50%) |
Dec 07, 2012 | 45.33 | 45.47 | 44.69 | 44.84 | 1,001,712 | -0.27(-0.60%) |
Dec 06, 2012 | 45.16 | 45.51 | 45.04 | 45.11 | 445,958 | -0.20(-0.45%) |
Dec 05, 2012 | 45.62 | 45.88 | 44.92 | 45.31 | 545,180 | -0.04(-0.09%) |