Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 46.46 | 46.61 | 46.31 | 46.31 | 73,796 | -0.06(-0.13%) |
Feb 27, 2013 | 45.84 | 46.49 | 45.84 | 46.37 | 13,219 | +0.50(+1.08%) |
Feb 26, 2013 | 46.08 | 46.08 | 45.62 | 45.88 | 104,696 | -0.63(-1.36%) |
Feb 22, 2013 | 46.15 | 46.53 | 46.15 | 46.51 | 1,719,778 | +0.60(+1.32%) |
Feb 21, 2013 | 46.07 | 46.07 | 45.68 | 45.90 | 1,055,977 | -0.66(-1.41%) |
Feb 20, 2013 | 47.19 | 47.19 | 46.56 | 46.56 | 23,869 | -0.41(-0.87%) |
Feb 19, 2013 | 46.90 | 47.00 | 46.85 | 46.97 | 575,262 | +0.52(+1.11%) |
Feb 15, 2013 | 46.60 | 46.67 | 46.37 | 46.45 | 618,500 | -0.12(-0.27%) |
Feb 14, 2013 | 46.54 | 46.59 | 46.44 | 46.58 | 8,809 | -0.27(-0.57%) |
Feb 13, 2013 | 47.02 | 47.02 | 46.81 | 46.84 | 8,699 | +0.15(+0.31%) |
Feb 12, 2013 | 46.71 | 46.81 | 46.69 | 46.70 | 12,618 | +0.22(+0.47%) |
Feb 11, 2013 | 46.44 | 46.53 | 46.36 | 46.48 | 21,828 | -0.02(-0.04%) |
Feb 08, 2013 | 46.50 | 46.56 | 46.49 | 46.50 | 33,774 | +0.29(+0.63%) |
Feb 07, 2013 | 46.53 | 46.53 | 46.03 | 46.21 | 13,576 | -0.43(-0.91%) |
Feb 06, 2013 | 46.33 | 46.63 | 46.19 | 46.63 | 10,629 | +0.27(+0.57%) |
Feb 04, 2013 | 46.69 | 46.69 | 46.27 | 46.37 | 15,087 | -0.87(-1.84%) |
Feb 01, 2013 | 47.19 | 47.30 | 47.17 | 47.24 | 22,381 | +0.45(+0.97%) |
Jan 31, 2013 | 46.98 | 46.98 | 46.78 | 46.78 | 23,116 | -0.18(-0.38%) |
Jan 30, 2013 | 46.93 | 47.06 | 46.93 | 46.96 | 3,218 | +0.03(+0.06%) |
Jan 29, 2013 | 46.76 | 46.95 | 46.76 | 46.93 | 34,642 | +0.31(+0.67%) |
Jan 28, 2013 | 46.85 | 46.85 | 46.50 | 46.62 | 31,915 | -0.20(-0.42%) |
Jan 25, 2013 | 46.83 | 46.86 | 46.66 | 46.82 | 29,943 | +0.42(+0.90%) |
Jan 24, 2013 | 46.31 | 46.47 | 46.31 | 46.40 | 18,290 | +0.24(+0.51%) |
Jan 23, 2013 | 46.17 | 46.17 | 46.02 | 46.17 | 36,355 | -0.01(-0.03%) |
Jan 22, 2013 | 46.20 | 46.20 | 46.07 | 46.18 | 16,379 | -0.04(-0.10%) |
Jan 18, 2013 | 46.13 | 46.24 | 46.00 | 46.22 | 31,639 | -0.01(-0.02%) |
Jan 17, 2013 | 46.32 | 46.32 | 46.10 | 46.23 | 35,012 | +0.40(+0.87%) |
Jan 16, 2013 | 45.83 | 45.93 | 45.74 | 45.83 | 365,102 | -0.26(-0.55%) |
Jan 15, 2013 | 45.95 | 46.09 | 45.88 | 46.09 | 6,885 | -0.06(-0.12%) |
Jan 14, 2013 | 46.13 | 46.21 | 46.04 | 46.14 | 54,009 | +0.01(+0.02%) |
Jan 11, 2013 | 46.21 | 46.21 | 46.02 | 46.13 | 9,699 | +0.06(+0.14%) |
Jan 10, 2013 | 45.98 | 46.15 | 45.82 | 46.07 | 124,765 | +0.59(+1.29%) |
Jan 09, 2013 | 45.45 | 45.49 | 45.38 | 45.49 | 50,374 | +0.20(+0.45%) |
Jan 08, 2013 | 45.42 | 45.42 | 45.09 | 45.28 | 88,356 | -0.27(-0.58%) |
Jan 07, 2013 | 45.37 | 45.56 | 45.33 | 45.55 | 257,734 | -0.18(-0.39%) |
Jan 04, 2013 | 45.42 | 45.74 | 45.37 | 45.73 | 17,882 | +0.33(+0.72%) |
Jan 03, 2013 | 45.64 | 45.79 | 45.40 | 45.40 | 10,942 | -0.47(-1.03%) |
Jan 02, 2013 | 45.82 | 45.87 | 45.62 | 45.87 | 27,723 | +0.71(+1.57%) |
Dec 31, 2012 | 44.81 | 45.34 | 44.81 | 45.16 | 24,881 | +0.65(+1.46%) |
Dec 28, 2012 | 44.58 | 44.71 | 44.49 | 44.51 | 46,826 | -0.46(-1.03%) |
Dec 27, 2012 | 45.08 | 45.08 | 44.67 | 44.97 | 41,069 | +0.26(+0.58%) |
Dec 26, 2012 | 44.97 | 44.97 | 44.60 | 44.71 | 11,148 | -0.03(-0.06%) |
Dec 24, 2012 | 44.97 | 44.97 | 44.74 | 44.74 | 10,124 | -0.02(-0.04%) |
Dec 21, 2012 | 44.76 | 44.88 | 44.63 | 44.76 | 6,629 | -0.40(-0.88%) |
Dec 20, 2012 | 45.20 | 45.22 | 45.10 | 45.16 | 2,026 | +0.17(+0.38%) |
Dec 19, 2012 | 45.03 | 45.06 | 44.88 | 44.99 | 4,905 | +0.20(+0.46%) |
Dec 18, 2012 | 44.74 | 44.79 | 44.27 | 44.79 | 5,023,465 | +0.44(+1.00%) |
Dec 17, 2012 | 44.32 | 44.45 | 44.26 | 44.34 | 5,146 | +0.07(+0.16%) |
Dec 14, 2012 | 44.16 | 44.38 | 44.16 | 44.27 | 2,155 | +0.21(+0.48%) |
Dec 13, 2012 | 44.23 | 44.23 | 43.98 | 44.06 | 8,624 | -0.22(-0.50%) |
Dec 12, 2012 | 44.23 | 44.46 | 44.17 | 44.28 | 26,075 | +0.19(+0.42%) |
Dec 11, 2012 | 44.11 | 44.14 | 44.07 | 44.09 | 2,426 | +0.23(+0.53%) |
Dec 10, 2012 | 43.72 | 43.86 | 43.72 | 43.86 | 3,485 | +0.09(+0.20%) |
Dec 07, 2012 | 43.67 | 43.77 | 43.67 | 43.77 | 1,028 | +0.01(+0.02%) |
Dec 06, 2012 | 43.83 | 43.83 | 43.73 | 43.76 | 2,826 | -0.03(-0.07%) |
Dec 05, 2012 | 43.85 | 43.85 | 43.79 | 43.79 | 430 | +0.16(+0.36%) |