Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.51 | 48.77 | 48.27 | 48.36 | 4,068,168 | +0.33(+0.69%) |
Feb 27, 2013 | 46.51 | 48.31 | 46.44 | 48.03 | 4,922,304 | +1.49(+3.19%) |
Feb 26, 2013 | 46.61 | 46.77 | 45.94 | 46.54 | 4,532,350 | -0.93(-1.97%) |
Feb 22, 2013 | 47.15 | 47.48 | 46.59 | 47.47 | 5,379,243 | -0.21(-0.45%) |
Feb 21, 2013 | 48.19 | 48.19 | 46.80 | 47.69 | 5,915,556 | -0.64(-1.33%) |
Feb 20, 2013 | 50.53 | 50.54 | 48.24 | 48.33 | 5,895,753 | -2.44(-4.80%) |
Feb 19, 2013 | 51.38 | 51.56 | 50.68 | 50.77 | 2,446,702 | -0.59(-1.16%) |
Feb 15, 2013 | 50.97 | 51.47 | 50.88 | 51.36 | 3,735,193 | +0.17(+0.32%) |
Feb 14, 2013 | 51.12 | 51.30 | 50.64 | 51.20 | 3,242,869 | -0.18(-0.35%) |
Feb 13, 2013 | 50.79 | 51.43 | 50.71 | 51.38 | 2,746,884 | +0.59(+1.15%) |
Feb 12, 2013 | 50.44 | 50.92 | 50.30 | 50.79 | 2,277,022 | +0.29(+0.57%) |
Feb 11, 2013 | 50.71 | 50.72 | 50.26 | 50.50 | 1,513,141 | -0.21(-0.42%) |
Feb 08, 2013 | 50.58 | 50.97 | 50.26 | 50.72 | 1,427,135 | +0.20(+0.39%) |
Feb 07, 2013 | 50.40 | 51.01 | 50.31 | 50.52 | 1,968,629 | -0.08(-0.16%) |
Feb 06, 2013 | 50.25 | 51.03 | 50.21 | 50.60 | 2,481,770 | +0.22(+0.44%) |
Feb 04, 2013 | 50.84 | 51.05 | 50.18 | 50.38 | 2,563,234 | -0.93(-1.80%) |
Feb 01, 2013 | 51.15 | 51.57 | 50.45 | 51.30 | 3,826,102 | +0.71(+1.40%) |
Jan 31, 2013 | 50.12 | 51.12 | 49.89 | 50.59 | 3,226,555 | -0.01(-0.02%) |
Jan 30, 2013 | 51.21 | 51.36 | 50.55 | 50.60 | 3,161,953 | -0.62(-1.21%) |
Jan 29, 2013 | 51.51 | 51.51 | 50.73 | 51.22 | 2,925,088 | -0.29(-0.56%) |
Jan 28, 2013 | 52.16 | 52.26 | 51.07 | 51.51 | 3,720,283 | -0.71(-1.36%) |
Jan 25, 2013 | 50.53 | 52.42 | 50.50 | 52.22 | 8,482,137 | +1.90(+3.78%) |
Jan 24, 2013 | 49.26 | 50.55 | 49.26 | 50.32 | 4,308,588 | +1.21(+2.46%) |
Jan 23, 2013 | 49.40 | 49.49 | 49.06 | 49.12 | 2,311,578 | -0.26(-0.54%) |
Jan 22, 2013 | 48.88 | 49.59 | 48.75 | 49.38 | 2,629,911 | +0.33(+0.67%) |
Jan 18, 2013 | 48.90 | 49.05 | 48.40 | 49.05 | 3,463,471 | +0.17(+0.35%) |
Jan 17, 2013 | 48.88 | 49.26 | 48.63 | 48.88 | 3,196,525 | +0.15(+0.31%) |
Jan 16, 2013 | 48.93 | 48.95 | 48.57 | 48.73 | 2,856,954 | -0.43(-0.87%) |
Jan 15, 2013 | 48.98 | 49.50 | 48.87 | 49.16 | 3,011,191 | -0.02(-0.03%) |
Jan 14, 2013 | 49.38 | 49.45 | 48.81 | 49.17 | 2,431,066 | -0.17(-0.35%) |
Jan 11, 2013 | 49.20 | 49.61 | 48.80 | 49.35 | 5,040,845 | +0.01(+0.02%) |
Jan 10, 2013 | 49.24 | 49.46 | 48.93 | 49.34 | 3,798,463 | +0.31(+0.64%) |
Jan 09, 2013 | 48.48 | 49.40 | 48.42 | 49.03 | 4,662,991 | +0.73(+1.51%) |
Jan 08, 2013 | 48.74 | 48.79 | 48.05 | 48.30 | 3,683,778 | -0.20(-0.41%) |
Jan 07, 2013 | 48.11 | 48.64 | 48.07 | 48.50 | 3,332,834 | +0.07(+0.15%) |
Jan 04, 2013 | 47.50 | 48.86 | 47.25 | 48.42 | 10,250,181 | +1.53(+3.26%) |
Jan 03, 2013 | 47.59 | 47.96 | 46.52 | 46.89 | 5,515,338 | -0.61(-1.29%) |
Jan 02, 2013 | 48.08 | 48.08 | 47.20 | 47.51 | 7,154,394 | +0.73(+1.55%) |
Dec 31, 2012 | 45.47 | 46.92 | 45.27 | 46.78 | 4,871,727 | +1.17(+2.57%) |
Dec 28, 2012 | 45.97 | 46.05 | 45.51 | 45.61 | 2,017,813 | -0.78(-1.67%) |
Dec 27, 2012 | 46.34 | 46.62 | 45.73 | 46.38 | 2,299,181 | +0.11(+0.23%) |
Dec 26, 2012 | 46.17 | 46.67 | 46.12 | 46.27 | 1,817,306 | +0.34(+0.74%) |
Dec 24, 2012 | 45.90 | 46.13 | 45.40 | 45.94 | 1,186,125 | -0.02(-0.04%) |
Dec 21, 2012 | 45.60 | 46.01 | 45.31 | 45.95 | 4,238,490 | -0.17(-0.36%) |
Dec 20, 2012 | 45.67 | 46.13 | 45.17 | 46.12 | 2,883,162 | +0.31(+0.69%) |
Dec 19, 2012 | 46.22 | 46.34 | 45.66 | 45.80 | 2,663,103 | -0.42(-0.91%) |
Dec 18, 2012 | 46.32 | 46.47 | 45.91 | 46.22 | 2,271,676 | -0.06(-0.12%) |
Dec 17, 2012 | 46.13 | 46.29 | 45.85 | 46.28 | 1,974,804 | +0.39(+0.85%) |
Dec 14, 2012 | 45.89 | 46.41 | 45.73 | 45.89 | 1,719,443 | -0.06(-0.13%) |
Dec 13, 2012 | 46.63 | 46.70 | 45.53 | 45.95 | 3,162,616 | -0.67(-1.44%) |
Dec 12, 2012 | 46.51 | 47.17 | 46.36 | 46.62 | 5,603,003 | +0.53(+1.15%) |
Dec 11, 2012 | 45.10 | 46.26 | 44.99 | 46.09 | 5,249,838 | +1.16(+2.59%) |
Dec 10, 2012 | 44.15 | 45.06 | 44.01 | 44.93 | 2,944,401 | +0.65(+1.47%) |
Dec 07, 2012 | 44.61 | 44.63 | 44.11 | 44.28 | 2,683,243 | -0.10(-0.22%) |
Dec 06, 2012 | 43.88 | 44.75 | 43.78 | 44.37 | 3,359,786 | +0.53(+1.21%) |
Dec 05, 2012 | 43.86 | 44.15 | 43.72 | 43.85 | 2,590,517 | +0.08(+0.19%) |