Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.04 | 46.02 | 44.85 | 45.21 | 11,793,650 | -0.11(-0.25%) |
Feb 27, 2013 | 44.74 | 45.77 | 44.29 | 45.32 | 18,974,996 | -0.67(-1.45%) |
Feb 26, 2013 | 45.31 | 46.17 | 45.27 | 45.99 | 11,276,227 | +0.83(+1.84%) |
Feb 25, 2013 | 45.69 | 45.81 | 45.16 | 45.16 | 8,603,180 | -0.51(-1.12%) |
Feb 22, 2013 | 45.58 | 45.87 | 45.22 | 45.67 | 7,442,762 | +0.14(+0.32%) |
Feb 21, 2013 | 45.01 | 45.87 | 44.89 | 45.52 | 10,057,864 | +0.54(+1.20%) |
Feb 20, 2013 | 44.50 | 45.39 | 44.24 | 44.98 | 9,138,326 | +0.56(+1.26%) |
Feb 19, 2013 | 44.37 | 44.56 | 44.12 | 44.42 | 9,585,072 | +0.11(+0.26%) |
Feb 15, 2013 | 44.84 | 44.95 | 43.61 | 44.31 | 20,353,828 | -0.73(-1.63%) |
Feb 14, 2013 | 44.76 | 45.21 | 44.68 | 45.04 | 7,497,128 | +0.29(+0.64%) |
Feb 13, 2013 | 44.98 | 45.18 | 44.57 | 44.76 | 6,733,211 | -0.03(-0.06%) |
Feb 12, 2013 | 44.68 | 44.86 | 44.51 | 44.78 | 4,733,540 | +0.04(+0.10%) |
Feb 11, 2013 | 44.61 | 44.74 | 44.16 | 44.74 | 4,926,075 | +0.13(+0.29%) |
Feb 08, 2013 | 44.39 | 44.98 | 44.39 | 44.61 | 5,794,110 | +0.14(+0.30%) |
Feb 07, 2013 | 44.69 | 44.88 | 44.26 | 44.48 | 8,450,222 | -0.28(-0.62%) |
Feb 06, 2013 | 44.36 | 44.87 | 44.19 | 44.76 | 8,488,268 | +1.31(+3.02%) |
Feb 04, 2013 | 43.55 | 43.62 | 43.07 | 43.44 | 5,722,061 | -0.21(-0.49%) |
Feb 01, 2013 | 43.51 | 43.95 | 43.42 | 43.66 | 6,594,755 | +0.53(+1.22%) |
Jan 31, 2013 | 43.43 | 43.68 | 43.13 | 43.13 | 7,444,495 | -0.41(-0.93%) |
Jan 30, 2013 | 43.85 | 43.92 | 43.46 | 43.54 | 5,105,777 | -0.26(-0.59%) |
Jan 29, 2013 | 43.68 | 44.06 | 43.52 | 43.79 | 5,176,412 | +0.15(+0.34%) |
Jan 28, 2013 | 43.96 | 44.01 | 43.38 | 43.64 | 5,444,477 | -0.29(-0.67%) |
Jan 25, 2013 | 44.26 | 44.35 | 43.80 | 43.93 | 6,376,056 | -0.23(-0.52%) |
Jan 24, 2013 | 43.76 | 44.36 | 43.71 | 44.16 | 6,785,018 | +0.59(+1.34%) |
Jan 23, 2013 | 43.76 | 43.96 | 43.40 | 43.58 | 5,037,742 | -0.32(-0.73%) |
Jan 22, 2013 | 43.93 | 44.03 | 43.76 | 43.90 | 3,464,279 | -0.03(-0.07%) |
Jan 18, 2013 | 43.90 | 44.04 | 43.76 | 43.93 | 5,147,965 | +0.05(+0.11%) |
Jan 17, 2013 | 43.91 | 44.11 | 43.72 | 43.88 | 5,039,815 | +0.10(+0.23%) |
Jan 16, 2013 | 43.53 | 43.93 | 43.46 | 43.78 | 5,872,465 | +0.16(+0.38%) |
Jan 15, 2013 | 43.13 | 43.91 | 42.95 | 43.61 | 6,572,386 | +0.50(+1.16%) |
Jan 14, 2013 | 42.83 | 43.19 | 42.64 | 43.11 | 6,225,818 | +0.23(+0.53%) |
Jan 11, 2013 | 42.96 | 43.21 | 42.83 | 42.89 | 6,277,724 | -0.17(-0.40%) |
Jan 10, 2013 | 43.11 | 43.17 | 42.76 | 43.06 | 6,649,846 | +0.09(+0.22%) |
Jan 09, 2013 | 43.36 | 43.39 | 42.94 | 42.96 | 6,207,024 | -0.33(-0.76%) |
Jan 08, 2013 | 43.62 | 43.64 | 43.04 | 43.29 | 6,907,745 | -0.47(-1.08%) |
Jan 07, 2013 | 43.21 | 43.86 | 43.10 | 43.76 | 6,858,458 | +0.51(+1.19%) |
Jan 04, 2013 | 43.35 | 43.40 | 42.76 | 43.25 | 7,352,601 | +0.30(+0.70%) |
Jan 03, 2013 | 43.23 | 43.39 | 42.45 | 42.95 | 14,940,511 | +0.96(+2.28%) |
Jan 02, 2013 | 42.08 | 42.24 | 41.41 | 41.99 | 13,340,147 | -0.25(-0.59%) |
Dec 31, 2012 | 41.76 | 42.26 | 41.62 | 42.24 | 5,477,752 | +0.43(+1.02%) |
Dec 28, 2012 | 41.93 | 42.56 | 41.79 | 41.81 | 4,873,191 | -0.26(-0.61%) |
Dec 27, 2012 | 42.17 | 42.34 | 41.76 | 42.07 | 5,216,283 | -0.20(-0.47%) |
Dec 26, 2012 | 42.46 | 42.51 | 41.89 | 42.27 | 6,543,341 | -0.24(-0.55%) |
Dec 24, 2012 | 42.52 | 42.71 | 42.44 | 42.51 | 2,401,297 | -0.04(-0.10%) |
Dec 21, 2012 | 42.93 | 43.01 | 42.41 | 42.55 | 12,146,671 | -0.54(-1.26%) |
Dec 20, 2012 | 43.34 | 43.57 | 42.74 | 43.09 | 11,455,878 | -0.83(-1.89%) |
Dec 19, 2012 | 44.36 | 44.46 | 43.91 | 43.92 | 6,527,847 | -0.54(-1.22%) |
Dec 18, 2012 | 43.68 | 44.46 | 43.66 | 44.46 | 7,210,525 | +0.85(+1.95%) |
Dec 17, 2012 | 43.22 | 43.67 | 42.94 | 43.61 | 6,903,094 | +0.42(+0.98%) |
Dec 14, 2012 | 43.53 | 43.76 | 43.17 | 43.19 | 4,718,998 | -0.54(-1.22%) |
Dec 13, 2012 | 43.30 | 43.86 | 43.24 | 43.73 | 5,929,933 | +0.51(+1.17%) |
Dec 12, 2012 | 43.89 | 44.07 | 43.16 | 43.22 | 11,639,588 | -0.64(-1.45%) |
Dec 11, 2012 | 44.27 | 44.44 | 43.71 | 43.86 | 8,915,194 | -0.38(-0.86%) |
Dec 10, 2012 | 44.39 | 44.46 | 44.06 | 44.23 | 5,465,391 | -0.23(-0.51%) |
Dec 07, 2012 | 44.53 | 44.54 | 44.16 | 44.46 | 5,091,026 | +0.06(+0.13%) |
Dec 06, 2012 | 44.32 | 44.62 | 44.05 | 44.41 | 4,602,238 | +0.11(+0.26%) |
Dec 05, 2012 | 44.30 | 44.48 | 43.75 | 44.29 | 8,434,286 | +0.04(+0.08%) |