Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.74 | 41.86 | 41.44 | 41.74 | 1,001,234 | -0.07(-0.17%) |
Feb 27, 2013 | 41.81 | 42.10 | 41.62 | 41.81 | 444,998 | -0.02(-0.05%) |
Feb 26, 2013 | 42.00 | 42.22 | 41.69 | 41.83 | 308,668 | -0.33(-0.78%) |
Feb 25, 2013 | 43.49 | 43.49 | 42.15 | 42.16 | 245,279 | -1.24(-2.86%) |
Feb 22, 2013 | 43.47 | 43.47 | 43.26 | 43.40 | 98,517 | +0.00(+0.00%) |
Feb 21, 2013 | 44.00 | 44.02 | 43.03 | 43.40 | 215,141 | -0.60(-1.36%) |
Feb 20, 2013 | 44.24 | 44.29 | 43.94 | 44.00 | 351,377 | -0.34(-0.77%) |
Feb 19, 2013 | 45.18 | 45.49 | 44.18 | 44.34 | 414,129 | -0.85(-1.88%) |
Feb 15, 2013 | 45.80 | 45.80 | 45.07 | 45.19 | 338,660 | -0.31(-0.68%) |
Feb 14, 2013 | 45.39 | 45.81 | 45.36 | 45.50 | 154,893 | +0.10(+0.22%) |
Feb 13, 2013 | 44.73 | 45.40 | 44.73 | 45.40 | 249,923 | +0.40(+0.89%) |
Feb 12, 2013 | 46.66 | 46.91 | 44.25 | 45.00 | 699,573 | -3.40(-7.02%) |
Feb 11, 2013 | 48.27 | 48.59 | 48.02 | 48.40 | 76,049 | +0.00(+0.00%) |
Feb 08, 2013 | 47.72 | 48.50 | 47.69 | 48.40 | 58,978 | +0.60(+1.26%) |
Feb 07, 2013 | 47.14 | 47.81 | 46.92 | 47.80 | 54,975 | +0.62(+1.31%) |
Feb 06, 2013 | 47.00 | 47.18 | 46.55 | 47.18 | 102,135 | +0.36(+0.77%) |
Feb 04, 2013 | 47.62 | 47.62 | 46.58 | 46.82 | 54,831 | -1.02(-2.13%) |
Feb 01, 2013 | 47.33 | 47.87 | 46.32 | 47.84 | 73,447 | +0.84(+1.79%) |
Jan 31, 2013 | 47.40 | 47.62 | 46.82 | 47.00 | 81,724 | -0.52(-1.09%) |
Jan 30, 2013 | 47.64 | 48.12 | 47.31 | 47.52 | 66,063 | -0.05(-0.11%) |
Jan 29, 2013 | 47.05 | 47.63 | 46.87 | 47.57 | 48,953 | +0.38(+0.81%) |
Jan 28, 2013 | 47.70 | 48.22 | 46.94 | 47.19 | 74,532 | -0.49(-1.03%) |
Jan 25, 2013 | 47.55 | 47.72 | 47.17 | 47.68 | 77,726 | +0.32(+0.68%) |
Jan 24, 2013 | 46.54 | 47.38 | 46.32 | 47.36 | 85,656 | +0.84(+1.81%) |
Jan 23, 2013 | 46.47 | 46.78 | 46.30 | 46.52 | 113,663 | +0.10(+0.22%) |
Jan 22, 2013 | 46.41 | 46.70 | 46.12 | 46.42 | 65,669 | +0.00(+0.00%) |
Jan 18, 2013 | 46.09 | 46.52 | 46.01 | 46.42 | 126,838 | +0.33(+0.72%) |
Jan 17, 2013 | 46.14 | 46.30 | 45.90 | 46.09 | 83,456 | -0.06(-0.13%) |
Jan 16, 2013 | 46.33 | 46.51 | 46.10 | 46.15 | 60,929 | -0.40(-0.86%) |
Jan 15, 2013 | 46.22 | 46.64 | 46.18 | 46.55 | 38,443 | +0.06(+0.13%) |
Jan 14, 2013 | 46.57 | 46.57 | 46.31 | 46.49 | 46,823 | -0.25(-0.53%) |
Jan 11, 2013 | 46.80 | 47.00 | 46.43 | 46.74 | 48,304 | +0.04(+0.09%) |
Jan 10, 2013 | 45.00 | 46.82 | 44.85 | 46.70 | 157,152 | +0.01(+0.02%) |
Jan 09, 2013 | 47.20 | 47.49 | 46.47 | 46.69 | 104,204 | -0.49(-1.04%) |
Jan 08, 2013 | 47.10 | 47.41 | 46.95 | 47.18 | 70,703 | +0.11(+0.23%) |
Jan 07, 2013 | 47.63 | 47.90 | 47.00 | 47.07 | 38,212 | -0.83(-1.73%) |
Jan 04, 2013 | 47.71 | 48.00 | 47.56 | 47.90 | 30,430 | +0.19(+0.40%) |
Jan 03, 2013 | 48.07 | 48.16 | 47.54 | 47.71 | 47,517 | -0.43(-0.89%) |
Jan 02, 2013 | 48.92 | 49.11 | 48.05 | 48.14 | 127,665 | +0.05(+0.10%) |
Dec 31, 2012 | 46.81 | 48.12 | 46.78 | 48.09 | 45,578 | +1.09(+2.32%) |
Dec 28, 2012 | 47.74 | 47.97 | 46.86 | 47.00 | 67,578 | -0.96(-2.00%) |
Dec 27, 2012 | 47.90 | 48.12 | 47.34 | 47.96 | 62,395 | +0.01(+0.02%) |
Dec 26, 2012 | 48.03 | 48.22 | 47.79 | 47.95 | 49,050 | -0.04(-0.08%) |
Dec 24, 2012 | 48.06 | 48.14 | 47.66 | 47.99 | 27,287 | +0.01(+0.02%) |
Dec 21, 2012 | 47.82 | 48.31 | 47.63 | 47.98 | 234,318 | -0.06(-0.12%) |
Dec 20, 2012 | 47.48 | 48.19 | 47.32 | 48.04 | 105,355 | +0.49(+1.03%) |
Dec 19, 2012 | 46.47 | 47.73 | 46.46 | 47.55 | 222,227 | +1.03(+2.21%) |
Dec 18, 2012 | 46.51 | 46.90 | 44.90 | 46.52 | 295,100 | +0.27(+0.58%) |
Dec 17, 2012 | 48.89 | 48.89 | 45.75 | 46.25 | 216,526 | -2.60(-5.32%) |
Dec 14, 2012 | 48.89 | 49.22 | 48.43 | 48.85 | 29,498 | -0.28(-0.57%) |
Dec 13, 2012 | 49.41 | 49.51 | 48.93 | 49.13 | 28,688 | -0.24(-0.49%) |
Dec 12, 2012 | 50.65 | 50.65 | 49.31 | 49.37 | 58,296 | -1.12(-2.22%) |
Dec 11, 2012 | 49.70 | 50.55 | 49.40 | 50.49 | 50,053 | +0.79(+1.59%) |
Dec 10, 2012 | 49.60 | 49.90 | 49.25 | 49.70 | 78,950 | +0.06(+0.12%) |
Dec 07, 2012 | 50.02 | 50.02 | 49.19 | 49.64 | 36,412 | -0.22(-0.44%) |
Dec 06, 2012 | 50.02 | 50.02 | 49.35 | 49.86 | 31,220 | -0.30(-0.60%) |
Dec 05, 2012 | 49.97 | 50.50 | 49.54 | 50.16 | 55,034 | +0.30(+0.60%) |