Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.85 | 48.05 | 47.61 | 47.63 | 13,223,629 | +0.00(+0.00%) |
Feb 27, 2013 | 47.34 | 48.00 | 47.17 | 47.63 | 12,370,231 | +0.27(+0.57%) |
Feb 26, 2013 | 47.15 | 47.56 | 47.15 | 47.37 | 13,817,500 | +0.34(+0.73%) |
Feb 25, 2013 | 47.45 | 48.95 | 47.02 | 47.02 | 18,021,990 | -0.10(-0.22%) |
Feb 22, 2013 | 47.32 | 47.73 | 46.93 | 47.13 | 9,745,344 | +0.09(+0.19%) |
Feb 21, 2013 | 47.31 | 47.48 | 46.68 | 47.04 | 16,190,828 | -0.33(-0.69%) |
Feb 20, 2013 | 47.90 | 47.94 | 46.80 | 47.37 | 17,070,890 | -0.29(-0.61%) |
Feb 19, 2013 | 47.71 | 47.81 | 47.39 | 47.66 | 10,319,134 | +0.17(+0.37%) |
Feb 15, 2013 | 47.68 | 48.08 | 47.25 | 47.48 | 15,649,518 | -0.07(-0.15%) |
Feb 14, 2013 | 47.26 | 47.68 | 47.19 | 47.55 | 18,976,710 | +0.06(+0.12%) |
Feb 13, 2013 | 48.04 | 48.07 | 47.31 | 47.50 | 12,335,480 | -0.32(-0.66%) |
Feb 12, 2013 | 48.16 | 48.20 | 47.55 | 47.81 | 22,676,018 | -0.94(-1.93%) |
Feb 11, 2013 | 48.62 | 48.85 | 48.44 | 48.75 | 9,168,907 | +0.17(+0.34%) |
Feb 08, 2013 | 48.55 | 48.95 | 48.13 | 48.58 | 10,192,221 | +0.30(+0.62%) |
Feb 07, 2013 | 48.71 | 48.86 | 47.91 | 48.29 | 15,875,886 | -0.46(-0.95%) |
Feb 06, 2013 | 48.27 | 48.76 | 48.24 | 48.75 | 15,427,542 | +1.12(+2.35%) |
Feb 04, 2013 | 48.08 | 48.69 | 47.43 | 47.63 | 19,721,350 | -0.79(-1.63%) |
Feb 01, 2013 | 48.19 | 48.48 | 47.62 | 48.42 | 20,451,482 | +0.52(+1.08%) |
Jan 31, 2013 | 48.68 | 48.94 | 47.87 | 47.91 | 38,116,844 | +1.81(+3.92%) |
Jan 30, 2013 | 46.19 | 46.53 | 45.90 | 46.10 | 26,275,740 | +0.06(+0.13%) |
Jan 29, 2013 | 46.17 | 46.41 | 45.23 | 46.04 | 16,656,426 | -0.16(-0.35%) |
Jan 28, 2013 | 46.06 | 46.47 | 46.05 | 46.20 | 16,863,188 | +0.01(+0.02%) |
Jan 25, 2013 | 46.57 | 46.82 | 45.99 | 46.20 | 22,043,418 | -0.54(-1.15%) |
Jan 24, 2013 | 46.41 | 47.13 | 46.33 | 46.73 | 17,571,498 | -0.36(-0.76%) |
Jan 23, 2013 | 47.10 | 47.39 | 46.92 | 47.09 | 12,689,399 | +0.15(+0.32%) |
Jan 22, 2013 | 46.97 | 47.08 | 46.49 | 46.94 | 11,493,738 | +0.00(+0.00%) |
Jan 18, 2013 | 46.97 | 47.22 | 46.78 | 46.94 | 17,169,538 | -0.33(-0.70%) |
Jan 17, 2013 | 47.11 | 47.40 | 47.02 | 47.27 | 10,656,837 | +0.25(+0.53%) |
Jan 16, 2013 | 46.84 | 47.19 | 46.64 | 47.02 | 13,961,630 | +0.25(+0.54%) |
Jan 15, 2013 | 46.26 | 46.78 | 46.10 | 46.76 | 8,807,930 | +0.15(+0.31%) |
Jan 14, 2013 | 46.65 | 46.93 | 46.27 | 46.62 | 17,536,162 | -0.48(-1.02%) |
Jan 11, 2013 | 47.01 | 47.17 | 46.68 | 47.10 | 9,313,952 | +0.09(+0.19%) |
Jan 10, 2013 | 47.51 | 47.55 | 46.73 | 47.01 | 18,071,186 | -0.07(-0.15%) |
Jan 09, 2013 | 46.70 | 47.14 | 46.64 | 47.08 | 17,051,898 | +0.70(+1.52%) |
Jan 08, 2013 | 46.85 | 46.91 | 46.15 | 46.38 | 17,716,190 | -0.07(-0.16%) |
Jan 07, 2013 | 45.97 | 46.62 | 45.83 | 46.45 | 14,207,353 | +0.37(+0.80%) |
Jan 04, 2013 | 46.52 | 46.70 | 45.88 | 46.08 | 19,182,774 | -0.69(-1.47%) |
Jan 03, 2013 | 47.04 | 47.31 | 46.51 | 46.77 | 19,455,006 | -0.22(-0.47%) |
Jan 02, 2013 | 46.55 | 46.99 | 44.89 | 46.99 | 24,228,156 | +2.10(+4.67%) |
Dec 31, 2012 | 43.92 | 45.17 | 43.70 | 44.89 | 20,860,936 | +0.89(+2.01%) |
Dec 28, 2012 | 44.38 | 44.70 | 43.94 | 44.00 | 10,952,250 | -0.63(-1.42%) |
Dec 27, 2012 | 44.68 | 44.81 | 44.06 | 44.64 | 11,324,929 | -0.06(-0.13%) |
Dec 26, 2012 | 44.91 | 45.18 | 44.48 | 44.69 | 9,746,055 | -0.22(-0.50%) |
Dec 24, 2012 | 44.63 | 44.96 | 44.56 | 44.92 | 7,957,871 | +0.21(+0.47%) |
Dec 21, 2012 | 44.63 | 45.36 | 44.53 | 44.71 | 27,685,940 | -0.91(-1.99%) |
Dec 20, 2012 | 45.67 | 45.83 | 45.38 | 45.62 | 14,426,884 | +0.23(+0.50%) |
Dec 19, 2012 | 45.94 | 46.11 | 45.38 | 45.39 | 19,487,540 | -0.59(-1.28%) |
Dec 18, 2012 | 45.28 | 46.04 | 45.10 | 45.98 | 17,823,072 | +0.96(+2.13%) |
Dec 17, 2012 | 43.69 | 45.04 | 43.47 | 45.02 | 28,589,856 | +1.60(+3.69%) |
Dec 14, 2012 | 44.69 | 44.97 | 43.13 | 43.42 | 51,045,544 | -2.13(-4.67%) |
Dec 13, 2012 | 45.77 | 46.45 | 45.36 | 45.54 | 17,910,112 | -0.53(-1.15%) |
Dec 12, 2012 | 46.81 | 46.97 | 45.96 | 46.07 | 16,108,867 | -0.63(-1.34%) |
Dec 11, 2012 | 46.57 | 46.93 | 46.51 | 46.70 | 13,429,665 | +0.30(+0.66%) |
Dec 10, 2012 | 46.30 | 46.62 | 46.20 | 46.39 | 10,028,580 | +0.05(+0.11%) |
Dec 07, 2012 | 46.68 | 46.73 | 46.07 | 46.34 | 12,778,760 | -0.25(-0.53%) |
Dec 06, 2012 | 46.15 | 46.59 | 46.01 | 46.59 | 12,329,049 | +0.41(+0.89%) |
Dec 05, 2012 | 45.78 | 46.43 | 45.70 | 46.18 | 16,028,470 | +0.30(+0.66%) |