Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.84 | 48.04 | 47.60 | 47.62 | 13,226,537 | +0.00(+0.00%) |
Feb 27, 2013 | 47.33 | 47.99 | 47.16 | 47.62 | 12,372,951 | +0.27(+0.57%) |
Feb 26, 2013 | 47.14 | 47.55 | 47.14 | 47.35 | 13,820,539 | +0.34(+0.73%) |
Feb 25, 2013 | 47.44 | 48.94 | 47.01 | 47.01 | 18,025,954 | -0.10(-0.22%) |
Feb 22, 2013 | 47.31 | 47.72 | 46.92 | 47.12 | 9,747,487 | +0.09(+0.19%) |
Feb 21, 2013 | 47.30 | 47.47 | 46.67 | 47.03 | 16,194,389 | -0.33(-0.69%) |
Feb 20, 2013 | 47.89 | 47.93 | 46.79 | 47.35 | 17,074,644 | -0.29(-0.61%) |
Feb 19, 2013 | 47.70 | 47.80 | 47.38 | 47.65 | 10,321,403 | +0.17(+0.37%) |
Feb 15, 2013 | 47.67 | 48.07 | 47.24 | 47.47 | 15,652,960 | -0.07(-0.15%) |
Feb 14, 2013 | 47.25 | 47.67 | 47.18 | 47.54 | 18,980,884 | +0.06(+0.12%) |
Feb 13, 2013 | 48.03 | 48.06 | 47.30 | 47.49 | 12,338,193 | -0.32(-0.66%) |
Feb 12, 2013 | 48.15 | 48.19 | 47.54 | 47.80 | 22,681,004 | -0.94(-1.93%) |
Feb 11, 2013 | 48.61 | 48.84 | 48.43 | 48.74 | 9,170,924 | +0.17(+0.34%) |
Feb 08, 2013 | 48.54 | 48.94 | 48.12 | 48.57 | 10,194,462 | +0.30(+0.62%) |
Feb 07, 2013 | 48.70 | 48.85 | 47.90 | 48.28 | 15,879,377 | -0.46(-0.95%) |
Feb 06, 2013 | 48.26 | 48.75 | 48.23 | 48.74 | 15,430,934 | +1.12(+2.35%) |
Feb 04, 2013 | 48.07 | 48.68 | 47.42 | 47.62 | 19,725,686 | -0.79(-1.63%) |
Feb 01, 2013 | 48.17 | 48.47 | 47.61 | 48.41 | 20,455,980 | +0.52(+1.08%) |
Jan 31, 2013 | 48.67 | 48.93 | 47.86 | 47.90 | 38,125,228 | +1.81(+3.92%) |
Jan 30, 2013 | 46.18 | 46.52 | 45.89 | 46.09 | 26,281,518 | +0.06(+0.13%) |
Jan 29, 2013 | 46.16 | 46.40 | 45.22 | 46.03 | 16,660,090 | -0.16(-0.35%) |
Jan 28, 2013 | 46.05 | 46.46 | 46.04 | 46.19 | 16,866,896 | +0.01(+0.02%) |
Jan 25, 2013 | 46.56 | 46.81 | 45.98 | 46.19 | 22,048,266 | -0.54(-1.15%) |
Jan 24, 2013 | 46.40 | 47.12 | 46.32 | 46.72 | 17,575,362 | -0.36(-0.76%) |
Jan 23, 2013 | 47.09 | 47.38 | 46.91 | 47.08 | 12,692,190 | +0.15(+0.32%) |
Jan 22, 2013 | 46.96 | 47.07 | 46.48 | 46.93 | 11,496,265 | +0.00(+0.00%) |
Jan 18, 2013 | 46.96 | 47.21 | 46.77 | 46.93 | 17,173,314 | -0.33(-0.70%) |
Jan 17, 2013 | 47.10 | 47.39 | 47.01 | 47.26 | 10,659,181 | +0.25(+0.53%) |
Jan 16, 2013 | 46.83 | 47.18 | 46.63 | 47.01 | 13,964,701 | +0.25(+0.54%) |
Jan 15, 2013 | 46.25 | 46.77 | 46.09 | 46.75 | 8,809,867 | +0.15(+0.31%) |
Jan 14, 2013 | 46.64 | 46.92 | 46.26 | 46.61 | 17,540,018 | -0.48(-1.02%) |
Jan 11, 2013 | 47.00 | 47.16 | 46.67 | 47.09 | 9,316,001 | +0.09(+0.19%) |
Jan 10, 2013 | 47.50 | 47.54 | 46.72 | 47.00 | 18,075,160 | -0.07(-0.15%) |
Jan 09, 2013 | 46.69 | 47.13 | 46.63 | 47.07 | 17,055,648 | +0.70(+1.52%) |
Jan 08, 2013 | 46.84 | 46.90 | 46.14 | 46.37 | 17,720,088 | -0.07(-0.16%) |
Jan 07, 2013 | 45.96 | 46.61 | 45.82 | 46.44 | 14,210,478 | +0.37(+0.80%) |
Jan 04, 2013 | 46.51 | 46.69 | 45.87 | 46.07 | 19,186,994 | -0.69(-1.47%) |
Jan 03, 2013 | 47.03 | 47.30 | 46.50 | 46.76 | 19,459,284 | -0.22(-0.47%) |
Jan 02, 2013 | 46.54 | 46.98 | 44.88 | 46.98 | 24,233,484 | +2.10(+4.67%) |
Dec 31, 2012 | 43.91 | 45.16 | 43.69 | 44.88 | 20,865,522 | +0.89(+2.01%) |
Dec 28, 2012 | 44.37 | 44.69 | 43.93 | 43.99 | 10,954,658 | -0.63(-1.42%) |
Dec 27, 2012 | 44.67 | 44.80 | 44.05 | 44.63 | 11,327,419 | -0.06(-0.13%) |
Dec 26, 2012 | 44.90 | 45.17 | 44.47 | 44.69 | 9,748,199 | -0.22(-0.50%) |
Dec 24, 2012 | 44.62 | 44.95 | 44.55 | 44.91 | 7,959,621 | +0.21(+0.47%) |
Dec 21, 2012 | 44.62 | 45.35 | 44.52 | 44.70 | 27,692,028 | -0.91(-1.99%) |
Dec 20, 2012 | 45.66 | 45.82 | 45.37 | 45.61 | 14,430,057 | +0.22(+0.50%) |
Dec 19, 2012 | 45.93 | 46.10 | 45.37 | 45.38 | 19,491,826 | -0.59(-1.28%) |
Dec 18, 2012 | 45.27 | 46.03 | 45.09 | 45.97 | 17,826,992 | +0.96(+2.13%) |
Dec 17, 2012 | 43.68 | 45.03 | 43.46 | 45.01 | 28,596,144 | +1.60(+3.69%) |
Dec 14, 2012 | 44.68 | 44.96 | 43.13 | 43.41 | 51,056,772 | -2.13(-4.67%) |
Dec 13, 2012 | 45.76 | 46.44 | 45.35 | 45.53 | 17,914,052 | -0.53(-1.15%) |
Dec 12, 2012 | 46.80 | 46.96 | 45.95 | 46.06 | 16,112,410 | -0.62(-1.34%) |
Dec 11, 2012 | 46.56 | 46.92 | 46.50 | 46.69 | 13,432,618 | +0.30(+0.66%) |
Dec 10, 2012 | 46.29 | 46.61 | 46.19 | 46.38 | 10,030,786 | +0.05(+0.11%) |
Dec 07, 2012 | 46.67 | 46.72 | 46.06 | 46.33 | 12,781,570 | -0.25(-0.53%) |
Dec 06, 2012 | 46.14 | 46.58 | 46.00 | 46.58 | 12,331,761 | +0.41(+0.89%) |
Dec 05, 2012 | 45.77 | 46.42 | 45.69 | 46.17 | 16,031,995 | +0.30(+0.66%) |