Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.02 | 48.13 | 46.11 | 47.19 | 4,171,140 | -0.12(-0.25%) |
Feb 27, 2013 | 46.47 | 47.62 | 46.47 | 47.31 | 432,119 | +0.73(+1.57%) |
Feb 26, 2013 | 47.34 | 47.37 | 46.36 | 46.58 | 331,471 | -0.60(-1.27%) |
Feb 25, 2013 | 47.98 | 48.54 | 47.17 | 47.18 | 355,364 | -0.71(-1.48%) |
Feb 22, 2013 | 47.15 | 48.17 | 47.01 | 47.89 | 565,679 | +2.37(+5.21%) |
Feb 21, 2013 | 46.54 | 46.71 | 45.28 | 45.52 | 297,886 | -1.18(-2.53%) |
Feb 20, 2013 | 46.56 | 47.14 | 46.38 | 46.70 | 420,986 | -0.12(-0.26%) |
Feb 19, 2013 | 47.11 | 47.44 | 46.12 | 46.82 | 283,888 | -0.12(-0.26%) |
Feb 15, 2013 | 46.90 | 47.15 | 46.70 | 46.94 | 264,196 | +0.24(+0.51%) |
Feb 14, 2013 | 46.66 | 47.27 | 46.37 | 46.70 | 378,816 | +0.08(+0.17%) |
Feb 13, 2013 | 47.00 | 47.01 | 44.41 | 46.62 | 652,685 | +0.49(+1.06%) |
Feb 12, 2013 | 45.44 | 46.54 | 45.44 | 46.13 | 269,157 | +0.70(+1.54%) |
Feb 11, 2013 | 44.44 | 45.50 | 44.37 | 45.43 | 127,813 | +0.97(+2.18%) |
Feb 08, 2013 | 44.29 | 44.78 | 44.29 | 44.46 | 212,695 | +0.14(+0.32%) |
Feb 07, 2013 | 44.30 | 44.67 | 44.06 | 44.32 | 126,708 | +0.02(+0.05%) |
Feb 06, 2013 | 44.15 | 44.50 | 43.59 | 44.30 | 232,708 | +0.09(+0.20%) |
Feb 04, 2013 | 44.77 | 45.17 | 44.11 | 44.21 | 261,721 | -0.97(-2.15%) |
Feb 01, 2013 | 45.36 | 45.66 | 44.89 | 45.18 | 238,270 | +0.09(+0.20%) |
Jan 31, 2013 | 45.29 | 45.60 | 44.70 | 45.09 | 266,448 | -0.33(-0.73%) |
Jan 30, 2013 | 46.36 | 46.60 | 45.17 | 45.42 | 179,046 | -1.14(-2.45%) |
Jan 29, 2013 | 46.81 | 47.47 | 46.18 | 46.56 | 162,429 | -0.24(-0.51%) |
Jan 28, 2013 | 46.92 | 46.92 | 46.35 | 46.80 | 269,643 | -0.02(-0.04%) |
Jan 25, 2013 | 47.05 | 47.17 | 46.56 | 46.82 | 149,747 | -0.10(-0.21%) |
Jan 24, 2013 | 46.09 | 47.24 | 45.40 | 46.92 | 117,356 | +0.79(+1.71%) |
Jan 23, 2013 | 46.73 | 47.09 | 46.09 | 46.13 | 118,405 | -0.76(-1.62%) |
Jan 22, 2013 | 46.09 | 47.00 | 46.09 | 46.89 | 162,810 | +0.72(+1.56%) |
Jan 18, 2013 | 46.11 | 46.65 | 45.41 | 46.17 | 315,995 | +0.84(+1.85%) |
Jan 17, 2013 | 43.56 | 45.58 | 43.36 | 45.33 | 342,736 | +2.04(+4.71%) |
Jan 16, 2013 | 43.12 | 43.60 | 43.12 | 43.29 | 383,344 | -0.07(-0.16%) |
Jan 15, 2013 | 43.96 | 44.24 | 42.73 | 43.36 | 345,888 | -1.43(-3.19%) |
Jan 14, 2013 | 45.29 | 45.46 | 44.50 | 44.79 | 172,153 | -0.63(-1.39%) |
Jan 11, 2013 | 45.77 | 46.29 | 44.83 | 45.42 | 160,250 | -0.28(-0.61%) |
Jan 10, 2013 | 47.24 | 47.27 | 45.38 | 45.70 | 224,038 | -0.80(-1.72%) |
Jan 09, 2013 | 45.56 | 46.99 | 45.42 | 46.50 | 255,643 | +0.97(+2.13%) |
Jan 08, 2013 | 44.67 | 45.63 | 44.36 | 45.53 | 149,133 | +0.69(+1.54%) |
Jan 07, 2013 | 45.00 | 45.24 | 44.22 | 44.84 | 210,051 | -0.35(-0.77%) |
Jan 04, 2013 | 44.98 | 45.38 | 44.46 | 45.19 | 240,448 | +0.43(+0.96%) |
Jan 03, 2013 | 45.70 | 46.14 | 44.62 | 44.76 | 172,435 | -0.82(-1.80%) |
Jan 02, 2013 | 45.41 | 45.63 | 44.52 | 45.58 | 275,066 | +1.25(+2.82%) |
Dec 31, 2012 | 43.39 | 44.36 | 43.16 | 44.33 | 103,635 | +0.89(+2.05%) |
Dec 28, 2012 | 43.83 | 44.32 | 43.36 | 43.44 | 90,073 | -0.71(-1.61%) |
Dec 27, 2012 | 44.47 | 45.99 | 43.51 | 44.15 | 146,363 | -0.40(-0.90%) |
Dec 26, 2012 | 44.48 | 44.86 | 44.12 | 44.55 | 134,154 | +0.22(+0.50%) |
Dec 24, 2012 | 44.41 | 44.56 | 43.73 | 44.33 | 75,780 | -0.11(-0.25%) |
Dec 21, 2012 | 43.40 | 44.45 | 42.82 | 44.44 | 282,274 | +0.53(+1.20%) |
Dec 20, 2012 | 44.65 | 44.65 | 43.65 | 43.91 | 239,026 | -0.60(-1.36%) |
Dec 19, 2012 | 43.18 | 44.63 | 43.18 | 44.52 | 212,213 | +1.22(+2.81%) |
Dec 18, 2012 | 42.02 | 43.37 | 42.02 | 43.30 | 383,674 | +1.27(+3.02%) |
Dec 17, 2012 | 41.80 | 42.08 | 41.50 | 42.03 | 128,017 | +0.32(+0.77%) |
Dec 14, 2012 | 41.37 | 42.04 | 41.18 | 41.71 | 140,440 | +0.12(+0.29%) |
Dec 13, 2012 | 42.33 | 42.68 | 41.23 | 41.59 | 136,665 | -0.83(-1.96%) |
Dec 12, 2012 | 43.25 | 43.69 | 42.40 | 42.42 | 123,910 | -0.68(-1.58%) |
Dec 11, 2012 | 43.02 | 43.84 | 42.91 | 43.10 | 124,667 | +0.38(+0.89%) |
Dec 10, 2012 | 42.49 | 42.81 | 42.42 | 42.72 | 241,455 | +0.32(+0.75%) |
Dec 07, 2012 | 42.66 | 42.76 | 42.10 | 42.40 | 112,326 | +0.06(+0.14%) |
Dec 06, 2012 | 42.18 | 42.63 | 42.02 | 42.34 | 138,406 | -0.28(-0.66%) |
Dec 05, 2012 | 42.79 | 42.95 | 42.16 | 42.62 | 169,912 | +0.01(+0.02%) |