Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.42 | 48.40 | 47.30 | 47.89 | 2,128,033 | -0.10(-0.21%) |
Feb 27, 2013 | 46.31 | 48.30 | 46.31 | 47.99 | 3,015,561 | +1.42(+3.05%) |
Feb 26, 2013 | 46.35 | 46.72 | 46.35 | 46.57 | 1,396,612 | -0.41(-0.87%) |
Feb 22, 2013 | 46.58 | 47.34 | 46.41 | 46.98 | 1,480,341 | +0.59(+1.27%) |
Feb 21, 2013 | 47.20 | 47.31 | 45.92 | 46.39 | 2,272,412 | -0.97(-2.05%) |
Feb 20, 2013 | 47.75 | 47.89 | 47.11 | 47.36 | 2,823,194 | +0.09(+0.19%) |
Feb 19, 2013 | 46.40 | 47.51 | 46.35 | 47.27 | 2,825,020 | +0.87(+1.88%) |
Feb 15, 2013 | 46.96 | 47.27 | 46.10 | 46.40 | 1,908,379 | -0.33(-0.71%) |
Feb 14, 2013 | 47.47 | 47.57 | 46.65 | 46.73 | 1,771,522 | -0.67(-1.41%) |
Feb 13, 2013 | 47.51 | 47.69 | 47.20 | 47.40 | 1,261,619 | +0.11(+0.23%) |
Feb 12, 2013 | 47.70 | 47.88 | 47.03 | 47.29 | 1,520,903 | -0.34(-0.71%) |
Feb 11, 2013 | 47.75 | 47.96 | 47.59 | 47.63 | 965,208 | -0.04(-0.08%) |
Feb 08, 2013 | 48.05 | 48.25 | 47.45 | 47.67 | 1,369,008 | -0.48(-1.00%) |
Feb 07, 2013 | 48.12 | 48.47 | 47.93 | 48.15 | 2,066,866 | +0.23(+0.48%) |
Feb 06, 2013 | 47.63 | 48.39 | 47.60 | 47.92 | 1,735,870 | +0.77(+1.63%) |
Feb 04, 2013 | 47.31 | 47.52 | 47.15 | 47.15 | 2,189,961 | -0.44(-0.92%) |
Feb 01, 2013 | 47.89 | 47.89 | 47.09 | 47.59 | 2,978,647 | +0.09(+0.19%) |
Jan 31, 2013 | 47.76 | 48.31 | 47.41 | 47.50 | 2,835,329 | -0.50(-1.04%) |
Jan 30, 2013 | 49.00 | 49.10 | 47.40 | 48.00 | 5,990,434 | +1.49(+3.20%) |
Jan 29, 2013 | 46.97 | 47.00 | 46.45 | 46.51 | 1,960,600 | -0.46(-0.98%) |
Jan 28, 2013 | 47.25 | 47.47 | 46.47 | 46.97 | 952,966 | -0.21(-0.45%) |
Jan 25, 2013 | 47.04 | 47.30 | 46.63 | 47.18 | 1,443,678 | +0.37(+0.79%) |
Jan 24, 2013 | 47.42 | 47.81 | 46.60 | 46.81 | 1,848,402 | -0.55(-1.16%) |
Jan 23, 2013 | 47.86 | 48.18 | 47.19 | 47.36 | 1,543,176 | -0.62(-1.29%) |
Jan 22, 2013 | 48.23 | 48.25 | 47.25 | 47.98 | 1,318,987 | +0.00(+0.00%) |
Jan 18, 2013 | 48.54 | 48.91 | 47.67 | 47.98 | 2,667,742 | -0.01(-0.02%) |
Jan 17, 2013 | 47.99 | 48.16 | 47.71 | 47.99 | 1,620,647 | +0.20(+0.42%) |
Jan 16, 2013 | 47.18 | 47.90 | 46.96 | 47.79 | 2,200,800 | +0.54(+1.14%) |
Jan 15, 2013 | 47.01 | 47.48 | 46.55 | 47.25 | 1,729,373 | -0.13(-0.27%) |
Jan 14, 2013 | 46.97 | 47.50 | 46.50 | 47.38 | 1,701,815 | +0.54(+1.15%) |
Jan 12, 2013 | 46.66 | 46.95 | 46.13 | 46.84 | 1,183,782 | +0.00(+0.00%) |
Jan 11, 2013 | 46.66 | 46.95 | 46.13 | 46.84 | 1,179,941 | +0.34(+0.73%) |
Jan 10, 2013 | 46.34 | 46.66 | 45.69 | 46.50 | 2,739,867 | +0.50(+1.09%) |
Jan 09, 2013 | 46.59 | 46.69 | 45.63 | 46.00 | 1,986,743 | -0.47(-1.01%) |
Jan 08, 2013 | 47.01 | 47.50 | 45.83 | 46.47 | 2,234,214 | -0.19(-0.41%) |
Jan 07, 2013 | 46.26 | 47.17 | 46.25 | 46.66 | 1,597,296 | -0.09(-0.19%) |
Jan 04, 2013 | 46.23 | 46.80 | 45.86 | 46.75 | 1,671,884 | +0.64(+1.39%) |
Jan 03, 2013 | 46.04 | 46.65 | 45.53 | 46.11 | 1,999,240 | +0.09(+0.20%) |
Jan 02, 2013 | 46.65 | 46.91 | 45.93 | 46.02 | 2,444,532 | -0.47(-1.01%) |
Dec 31, 2012 | 45.00 | 46.65 | 44.60 | 46.49 | 1,975,750 | +1.14(+2.51%) |
Dec 28, 2012 | 45.74 | 46.28 | 45.25 | 45.35 | 1,599,331 | -0.88(-1.90%) |
Dec 27, 2012 | 45.33 | 46.48 | 45.12 | 46.23 | 2,255,777 | +1.17(+2.60%) |
Dec 26, 2012 | 45.23 | 45.23 | 44.27 | 45.06 | 1,354,005 | -0.06(-0.13%) |
Dec 24, 2012 | 44.61 | 45.42 | 44.42 | 45.12 | 474,150 | +0.39(+0.87%) |
Dec 21, 2012 | 44.86 | 45.10 | 44.35 | 44.73 | 2,797,345 | -0.64(-1.41%) |
Dec 20, 2012 | 44.99 | 45.72 | 44.71 | 45.37 | 1,820,968 | +0.41(+0.91%) |
Dec 19, 2012 | 45.62 | 45.62 | 44.84 | 44.96 | 1,314,836 | -0.77(-1.68%) |
Dec 18, 2012 | 46.33 | 47.00 | 45.32 | 45.73 | 3,918,893 | -0.60(-1.30%) |
Dec 17, 2012 | 46.06 | 46.74 | 45.36 | 46.33 | 2,063,785 | +0.43(+0.94%) |
Dec 14, 2012 | 45.00 | 46.09 | 44.70 | 45.90 | 2,476,535 | +0.90(+2.00%) |
Dec 13, 2012 | 45.02 | 45.53 | 44.60 | 45.00 | 1,064,842 | -0.22(-0.49%) |
Dec 12, 2012 | 45.27 | 45.64 | 44.85 | 45.22 | 1,218,109 | +0.19(+0.42%) |
Dec 11, 2012 | 45.49 | 45.59 | 44.85 | 45.03 | 1,050,743 | -0.22(-0.49%) |
Dec 10, 2012 | 45.56 | 45.88 | 45.07 | 45.25 | 1,026,299 | -0.30(-0.66%) |
Dec 07, 2012 | 44.00 | 45.97 | 43.98 | 45.55 | 4,140,180 | +1.67(+3.81%) |
Dec 06, 2012 | 43.83 | 44.19 | 43.25 | 43.88 | 2,269,257 | -0.19(-0.43%) |
Dec 05, 2012 | 44.04 | 44.32 | 43.75 | 44.07 | 1,064,017 | +0.07(+0.16%) |