Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.38 | 48.87 | 48.27 | 48.31 | 4,850,398 | +0.11(+0.22%) |
Feb 27, 2013 | 46.72 | 48.38 | 46.67 | 48.20 | 3,694,481 | +1.58(+3.39%) |
Feb 26, 2013 | 46.15 | 46.83 | 46.02 | 46.62 | 3,282,182 | +0.48(+1.04%) |
Feb 25, 2013 | 47.38 | 47.66 | 46.12 | 46.14 | 3,294,962 | -1.05(-2.22%) |
Feb 22, 2013 | 46.94 | 47.23 | 46.28 | 47.19 | 3,577,006 | +0.58(+1.24%) |
Feb 21, 2013 | 47.39 | 47.47 | 46.24 | 46.61 | 4,145,655 | -0.87(-1.84%) |
Feb 20, 2013 | 48.91 | 48.91 | 47.45 | 47.48 | 3,108,869 | -1.42(-2.91%) |
Feb 19, 2013 | 49.53 | 49.62 | 48.34 | 48.91 | 2,934,441 | -0.77(-1.56%) |
Feb 15, 2013 | 48.97 | 49.85 | 48.97 | 49.68 | 3,354,015 | +0.90(+1.85%) |
Feb 14, 2013 | 49.23 | 49.32 | 48.62 | 48.78 | 2,329,945 | -0.53(-1.08%) |
Feb 13, 2013 | 49.17 | 49.38 | 49.05 | 49.31 | 1,517,909 | +0.23(+0.47%) |
Feb 12, 2013 | 48.55 | 49.17 | 48.36 | 49.08 | 2,354,583 | +0.05(+0.10%) |
Feb 11, 2013 | 48.71 | 49.08 | 48.47 | 49.03 | 1,877,421 | +0.22(+0.45%) |
Feb 08, 2013 | 48.62 | 48.88 | 48.48 | 48.81 | 1,273,793 | +0.26(+0.54%) |
Feb 07, 2013 | 48.51 | 48.69 | 47.91 | 48.55 | 1,808,024 | -0.04(-0.07%) |
Feb 06, 2013 | 48.58 | 48.80 | 48.17 | 48.58 | 2,384,940 | -0.07(-0.14%) |
Feb 04, 2013 | 48.50 | 48.92 | 48.43 | 48.65 | 3,233,100 | -0.18(-0.37%) |
Feb 01, 2013 | 48.49 | 49.08 | 48.35 | 48.83 | 2,827,518 | +0.51(+1.05%) |
Jan 31, 2013 | 47.76 | 49.10 | 47.63 | 48.32 | 6,174,051 | -0.05(-0.10%) |
Jan 30, 2013 | 48.75 | 49.06 | 48.15 | 48.37 | 4,067,774 | -0.25(-0.52%) |
Jan 29, 2013 | 48.82 | 48.97 | 48.36 | 48.63 | 2,595,961 | -0.28(-0.57%) |
Jan 28, 2013 | 49.23 | 49.36 | 48.66 | 48.90 | 2,441,794 | -0.42(-0.86%) |
Jan 25, 2013 | 49.59 | 49.73 | 49.20 | 49.33 | 2,634,606 | -0.08(-0.17%) |
Jan 24, 2013 | 49.17 | 49.84 | 49.12 | 49.41 | 3,074,211 | +0.29(+0.59%) |
Jan 23, 2013 | 48.69 | 49.13 | 48.69 | 49.12 | 2,428,204 | +0.33(+0.68%) |
Jan 22, 2013 | 48.95 | 49.02 | 48.55 | 48.79 | 2,831,135 | -0.10(-0.20%) |
Jan 18, 2013 | 48.65 | 48.94 | 48.22 | 48.88 | 3,191,227 | +0.35(+0.72%) |
Jan 17, 2013 | 48.33 | 48.61 | 48.27 | 48.53 | 1,751,546 | +0.42(+0.87%) |
Jan 16, 2013 | 47.89 | 48.24 | 47.85 | 48.11 | 1,771,809 | +0.13(+0.26%) |
Jan 15, 2013 | 47.96 | 48.08 | 47.77 | 47.99 | 1,536,786 | -0.05(-0.10%) |
Jan 14, 2013 | 48.12 | 48.38 | 47.92 | 48.04 | 1,962,299 | -0.03(-0.06%) |
Jan 11, 2013 | 48.08 | 48.11 | 47.78 | 48.07 | 2,925,966 | -0.32(-0.67%) |
Jan 10, 2013 | 48.43 | 48.45 | 47.79 | 48.39 | 3,288,601 | +0.06(+0.12%) |
Jan 09, 2013 | 48.07 | 48.62 | 47.65 | 48.33 | 3,708,625 | +0.36(+0.75%) |
Jan 08, 2013 | 47.26 | 47.97 | 47.16 | 47.97 | 3,872,083 | +0.74(+1.56%) |
Jan 07, 2013 | 47.16 | 47.28 | 46.84 | 47.23 | 2,411,894 | -0.09(-0.20%) |
Jan 04, 2013 | 46.56 | 48.20 | 46.56 | 47.33 | 3,722,415 | +1.09(+2.36%) |
Jan 03, 2013 | 46.69 | 47.23 | 46.13 | 46.24 | 3,173,994 | -0.46(-0.98%) |
Jan 02, 2013 | 46.86 | 46.91 | 46.12 | 46.69 | 5,810,630 | +0.85(+1.86%) |
Dec 31, 2012 | 44.82 | 46.07 | 44.80 | 45.84 | 2,822,321 | +0.83(+1.84%) |
Dec 28, 2012 | 45.18 | 45.53 | 44.96 | 45.01 | 1,934,959 | -0.50(-1.11%) |
Dec 27, 2012 | 45.60 | 45.65 | 44.80 | 45.52 | 2,052,264 | +0.04(+0.09%) |
Dec 26, 2012 | 45.50 | 45.76 | 45.19 | 45.48 | 1,961,259 | -0.02(-0.05%) |
Dec 24, 2012 | 45.07 | 45.67 | 44.96 | 45.50 | 1,186,630 | +0.34(+0.75%) |
Dec 21, 2012 | 44.69 | 45.44 | 44.69 | 45.16 | 3,853,749 | -0.27(-0.58%) |
Dec 20, 2012 | 44.79 | 45.43 | 44.37 | 45.43 | 3,702,736 | +0.74(+1.66%) |
Dec 19, 2012 | 45.49 | 45.49 | 44.67 | 44.68 | 3,908,063 | -0.69(-1.51%) |
Dec 18, 2012 | 45.92 | 45.95 | 45.01 | 45.37 | 3,751,765 | -0.36(-0.78%) |
Dec 17, 2012 | 44.58 | 45.75 | 44.26 | 45.73 | 4,271,025 | +1.55(+3.51%) |
Dec 14, 2012 | 43.82 | 44.30 | 43.81 | 44.18 | 2,956,792 | +0.29(+0.65%) |
Dec 13, 2012 | 44.00 | 44.61 | 43.66 | 43.89 | 3,009,700 | -0.18(-0.41%) |
Dec 12, 2012 | 44.72 | 44.85 | 43.92 | 44.07 | 3,006,345 | -0.60(-1.34%) |
Dec 11, 2012 | 44.70 | 45.00 | 44.55 | 44.67 | 2,528,024 | +0.03(+0.07%) |
Dec 10, 2012 | 44.17 | 44.86 | 44.09 | 44.64 | 2,327,139 | +0.25(+0.56%) |
Dec 07, 2012 | 45.20 | 45.26 | 43.91 | 44.39 | 3,719,798 | -0.68(-1.51%) |
Dec 06, 2012 | 44.71 | 45.14 | 44.24 | 45.07 | 3,132,951 | +0.39(+0.87%) |
Dec 05, 2012 | 45.08 | 45.19 | 44.19 | 44.68 | 3,302,798 | -0.37(-0.82%) |