Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.02 | 45.21 | 44.46 | 44.46 | 1,795,513 | -0.75(-1.65%) |
Feb 27, 2013 | 45.11 | 45.51 | 45.11 | 45.20 | 516,499 | +0.04(+0.09%) |
Feb 26, 2013 | 45.25 | 45.40 | 44.82 | 45.16 | 812,361 | +0.22(+0.49%) |
Feb 25, 2013 | 45.71 | 45.74 | 44.95 | 44.95 | 689,026 | -0.66(-1.45%) |
Feb 22, 2013 | 45.56 | 45.88 | 45.42 | 45.61 | 669,561 | +0.24(+0.54%) |
Feb 21, 2013 | 45.92 | 46.05 | 45.29 | 45.36 | 831,742 | -0.59(-1.29%) |
Feb 20, 2013 | 45.29 | 46.19 | 45.29 | 45.96 | 1,397,032 | +0.51(+1.12%) |
Feb 19, 2013 | 45.04 | 45.46 | 44.91 | 45.45 | 993,830 | +0.48(+1.07%) |
Feb 15, 2013 | 44.65 | 45.02 | 44.50 | 44.96 | 664,619 | +0.33(+0.73%) |
Feb 14, 2013 | 44.59 | 44.86 | 44.58 | 44.64 | 700,440 | -0.06(-0.14%) |
Feb 13, 2013 | 44.68 | 44.77 | 44.53 | 44.70 | 776,160 | +0.02(+0.04%) |
Feb 12, 2013 | 44.17 | 44.69 | 44.14 | 44.68 | 769,126 | +0.61(+1.39%) |
Feb 11, 2013 | 44.45 | 44.61 | 44.04 | 44.07 | 1,207,796 | -0.39(-0.88%) |
Feb 08, 2013 | 43.97 | 44.47 | 43.86 | 44.46 | 841,411 | +0.62(+1.42%) |
Feb 07, 2013 | 44.06 | 44.08 | 43.60 | 43.84 | 1,047,625 | -0.08(-0.19%) |
Feb 06, 2013 | 43.65 | 44.24 | 43.65 | 43.92 | 1,038,961 | -0.05(-0.10%) |
Feb 04, 2013 | 44.35 | 44.56 | 43.84 | 43.97 | 1,426,155 | -0.46(-1.04%) |
Feb 01, 2013 | 45.65 | 46.29 | 44.31 | 44.43 | 1,727,288 | -0.19(-0.42%) |
Jan 31, 2013 | 45.24 | 45.39 | 44.41 | 44.62 | 1,770,544 | -0.64(-1.41%) |
Jan 30, 2013 | 45.46 | 45.72 | 45.10 | 45.25 | 906,630 | -0.19(-0.42%) |
Jan 29, 2013 | 45.28 | 45.81 | 45.23 | 45.45 | 574,541 | +0.20(+0.44%) |
Jan 28, 2013 | 45.26 | 45.51 | 45.16 | 45.25 | 508,887 | -0.05(-0.10%) |
Jan 25, 2013 | 45.37 | 45.60 | 45.00 | 45.29 | 1,011,057 | +0.03(+0.06%) |
Jan 24, 2013 | 45.39 | 45.59 | 45.09 | 45.27 | 570,017 | -0.17(-0.38%) |
Jan 23, 2013 | 45.12 | 45.58 | 45.12 | 45.44 | 421,337 | +0.15(+0.33%) |
Jan 22, 2013 | 45.02 | 45.29 | 44.94 | 45.29 | 451,824 | +0.28(+0.63%) |
Jan 18, 2013 | 44.95 | 45.13 | 44.75 | 45.01 | 403,155 | +0.07(+0.16%) |
Jan 17, 2013 | 44.98 | 45.13 | 44.77 | 44.94 | 478,216 | +0.14(+0.32%) |
Jan 16, 2013 | 44.84 | 44.96 | 44.63 | 44.80 | 580,441 | -0.11(-0.24%) |
Jan 15, 2013 | 44.60 | 44.93 | 44.31 | 44.91 | 640,735 | +0.42(+0.95%) |
Jan 14, 2013 | 44.38 | 44.57 | 44.33 | 44.48 | 361,736 | +0.11(+0.25%) |
Jan 11, 2013 | 44.24 | 44.48 | 43.97 | 44.37 | 565,356 | +0.10(+0.22%) |
Jan 10, 2013 | 44.19 | 44.30 | 43.74 | 44.28 | 1,243,771 | -0.08(-0.17%) |
Jan 09, 2013 | 44.48 | 44.61 | 44.27 | 44.35 | 593,085 | +0.02(+0.04%) |
Jan 08, 2013 | 44.53 | 44.73 | 44.12 | 44.33 | 446,883 | -0.19(-0.42%) |
Jan 07, 2013 | 44.20 | 44.57 | 44.11 | 44.52 | 491,590 | +0.23(+0.51%) |
Jan 04, 2013 | 44.14 | 44.38 | 43.99 | 44.30 | 596,969 | +0.24(+0.55%) |
Jan 03, 2013 | 44.19 | 44.75 | 43.92 | 44.05 | 797,136 | -0.05(-0.10%) |
Jan 02, 2013 | 44.34 | 44.42 | 43.97 | 44.10 | 668,169 | +0.29(+0.66%) |
Dec 31, 2012 | 43.52 | 43.88 | 43.44 | 43.81 | 396,203 | +0.21(+0.49%) |
Dec 28, 2012 | 43.57 | 44.01 | 43.41 | 43.60 | 363,150 | -0.20(-0.46%) |
Dec 27, 2012 | 43.61 | 43.89 | 43.34 | 43.79 | 457,142 | +0.24(+0.55%) |
Dec 26, 2012 | 43.75 | 43.87 | 43.39 | 43.56 | 602,880 | -0.17(-0.38%) |
Dec 24, 2012 | 43.42 | 43.85 | 43.13 | 43.72 | 251,249 | +0.32(+0.73%) |
Dec 21, 2012 | 42.84 | 43.73 | 42.83 | 43.41 | 1,421,259 | +0.13(+0.31%) |
Dec 20, 2012 | 42.80 | 43.34 | 42.70 | 43.27 | 946,086 | +0.53(+1.23%) |
Dec 19, 2012 | 42.97 | 43.06 | 42.72 | 42.75 | 886,173 | -0.17(-0.40%) |
Dec 18, 2012 | 42.86 | 43.27 | 42.82 | 42.92 | 726,235 | +0.05(+0.12%) |
Dec 17, 2012 | 42.88 | 43.47 | 42.65 | 42.87 | 1,209,966 | +0.03(+0.06%) |
Dec 14, 2012 | 42.77 | 42.97 | 42.58 | 42.84 | 527,782 | +0.10(+0.24%) |
Dec 13, 2012 | 43.15 | 43.17 | 42.66 | 42.74 | 771,098 | -0.17(-0.40%) |
Dec 12, 2012 | 42.70 | 43.09 | 42.58 | 42.91 | 711,798 | +0.04(+0.10%) |
Dec 11, 2012 | 42.73 | 42.98 | 42.61 | 42.87 | 1,063,323 | +0.30(+0.70%) |
Dec 10, 2012 | 42.56 | 42.81 | 42.52 | 42.57 | 869,296 | -0.02(-0.04%) |
Dec 07, 2012 | 42.57 | 42.70 | 42.39 | 42.59 | 640,750 | +0.15(+0.35%) |
Dec 06, 2012 | 42.03 | 42.56 | 41.82 | 42.44 | 781,735 | +0.41(+0.97%) |
Dec 05, 2012 | 42.05 | 42.24 | 41.80 | 42.03 | 659,825 | -0.04(-0.09%) |