Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.45 | 48.88 | 48.37 | 48.64 | 4,282,636 | +0.33(+0.68%) |
Feb 27, 2013 | 47.75 | 48.53 | 47.51 | 48.31 | 1,608,157 | +0.52(+1.08%) |
Feb 26, 2013 | 47.53 | 47.91 | 47.47 | 47.80 | 2,169,875 | +0.48(+1.02%) |
Feb 25, 2013 | 48.32 | 48.45 | 47.31 | 47.31 | 1,984,588 | -0.88(-1.83%) |
Feb 22, 2013 | 47.87 | 48.24 | 47.82 | 48.19 | 2,301,432 | +0.48(+1.01%) |
Feb 21, 2013 | 47.88 | 48.21 | 47.57 | 47.71 | 2,444,355 | -0.10(-0.22%) |
Feb 20, 2013 | 47.59 | 47.98 | 47.55 | 47.82 | 2,592,241 | +0.16(+0.33%) |
Feb 19, 2013 | 47.80 | 47.97 | 47.10 | 47.66 | 2,500,302 | -0.08(-0.17%) |
Feb 15, 2013 | 46.93 | 47.77 | 46.48 | 47.74 | 3,919,419 | +1.16(+2.49%) |
Feb 14, 2013 | 46.76 | 46.81 | 46.44 | 46.58 | 2,096,850 | -0.23(-0.48%) |
Feb 13, 2013 | 46.92 | 47.02 | 46.62 | 46.81 | 1,262,656 | -0.03(-0.07%) |
Feb 12, 2013 | 46.52 | 46.97 | 46.35 | 46.84 | 1,640,309 | +0.32(+0.68%) |
Feb 11, 2013 | 46.32 | 46.63 | 46.27 | 46.52 | 1,805,913 | +0.19(+0.42%) |
Feb 08, 2013 | 45.89 | 46.35 | 45.77 | 46.33 | 1,801,510 | +0.52(+1.14%) |
Feb 07, 2013 | 45.87 | 45.96 | 45.60 | 45.81 | 2,280,344 | +0.00(+0.00%) |
Feb 06, 2013 | 45.46 | 45.82 | 45.39 | 45.81 | 1,758,396 | -0.21(-0.45%) |
Feb 04, 2013 | 45.88 | 46.17 | 45.84 | 46.02 | 1,590,340 | -0.06(-0.13%) |
Feb 01, 2013 | 45.66 | 46.36 | 45.58 | 46.08 | 2,080,597 | +0.52(+1.15%) |
Jan 31, 2013 | 45.73 | 45.84 | 45.48 | 45.55 | 2,343,994 | -0.26(-0.57%) |
Jan 30, 2013 | 45.80 | 45.92 | 45.40 | 45.82 | 2,313,328 | -0.13(-0.28%) |
Jan 29, 2013 | 45.75 | 45.99 | 45.73 | 45.95 | 1,216,721 | +0.18(+0.39%) |
Jan 28, 2013 | 45.93 | 45.94 | 45.53 | 45.77 | 1,647,742 | -0.03(-0.07%) |
Jan 25, 2013 | 45.47 | 45.82 | 45.32 | 45.80 | 1,566,797 | +0.38(+0.85%) |
Jan 24, 2013 | 45.40 | 45.58 | 45.22 | 45.42 | 1,685,258 | +0.11(+0.24%) |
Jan 23, 2013 | 45.14 | 45.40 | 45.08 | 45.31 | 1,577,028 | -0.03(-0.06%) |
Jan 22, 2013 | 45.09 | 45.33 | 45.00 | 45.33 | 1,871,466 | +0.15(+0.33%) |
Jan 18, 2013 | 45.12 | 45.20 | 44.76 | 45.18 | 1,941,026 | +0.15(+0.34%) |
Jan 17, 2013 | 44.77 | 45.14 | 44.72 | 45.03 | 2,099,653 | +0.27(+0.60%) |
Jan 16, 2013 | 44.68 | 44.83 | 44.39 | 44.76 | 1,362,997 | -0.05(-0.12%) |
Jan 15, 2013 | 44.49 | 44.87 | 44.27 | 44.82 | 1,818,435 | +0.14(+0.31%) |
Jan 14, 2013 | 44.83 | 44.92 | 44.59 | 44.68 | 1,179,827 | -0.12(-0.26%) |
Jan 11, 2013 | 44.70 | 44.85 | 44.43 | 44.80 | 1,707,526 | +0.02(+0.05%) |
Jan 10, 2013 | 44.91 | 44.92 | 44.44 | 44.78 | 1,775,946 | -0.08(-0.17%) |
Jan 09, 2013 | 44.83 | 44.94 | 44.57 | 44.85 | 1,312,700 | +0.14(+0.31%) |
Jan 08, 2013 | 45.14 | 45.18 | 44.56 | 44.72 | 1,715,365 | +0.21(+0.48%) |
Jan 07, 2013 | 44.62 | 44.79 | 44.46 | 44.50 | 1,343,635 | -0.15(-0.34%) |
Jan 04, 2013 | 44.45 | 44.68 | 44.30 | 44.65 | 2,250,314 | +0.21(+0.46%) |
Jan 03, 2013 | 44.79 | 44.92 | 44.39 | 44.45 | 2,659,625 | -0.33(-0.74%) |
Jan 02, 2013 | 44.74 | 44.83 | 44.50 | 44.78 | 2,732,948 | +0.36(+0.80%) |
Dec 31, 2012 | 43.94 | 44.46 | 43.77 | 44.42 | 1,677,717 | +0.48(+1.09%) |
Dec 28, 2012 | 44.04 | 44.45 | 43.94 | 43.94 | 1,063,355 | -0.30(-0.67%) |
Dec 27, 2012 | 44.17 | 44.39 | 43.75 | 44.24 | 1,138,494 | +0.10(+0.23%) |
Dec 26, 2012 | 44.46 | 44.46 | 43.95 | 44.13 | 1,177,166 | -0.28(-0.63%) |
Dec 24, 2012 | 43.99 | 44.53 | 43.82 | 44.41 | 924,619 | +0.43(+0.97%) |
Dec 21, 2012 | 44.08 | 44.26 | 43.92 | 43.99 | 4,124,945 | -0.47(-1.05%) |
Dec 20, 2012 | 43.83 | 44.46 | 43.75 | 44.46 | 1,557,471 | +0.69(+1.57%) |
Dec 19, 2012 | 43.88 | 44.13 | 43.73 | 43.77 | 1,675,757 | -0.14(-0.31%) |
Dec 18, 2012 | 43.65 | 43.93 | 43.51 | 43.91 | 2,325,316 | +0.35(+0.80%) |
Dec 17, 2012 | 43.25 | 43.56 | 43.14 | 43.56 | 2,743,177 | +0.47(+1.08%) |
Dec 14, 2012 | 43.73 | 43.74 | 43.03 | 43.09 | 2,811,191 | -0.58(-1.32%) |
Dec 13, 2012 | 44.61 | 44.65 | 43.42 | 43.66 | 2,524,984 | -0.63(-1.41%) |
Dec 12, 2012 | 44.26 | 44.45 | 43.60 | 44.29 | 2,886,001 | -0.20(-0.44%) |
Dec 11, 2012 | 44.36 | 44.56 | 44.17 | 44.49 | 1,613,690 | +0.25(+0.57%) |
Dec 10, 2012 | 44.45 | 44.49 | 44.16 | 44.24 | 1,532,167 | -0.17(-0.38%) |
Dec 07, 2012 | 44.23 | 44.46 | 44.09 | 44.41 | 1,768,715 | +0.26(+0.59%) |
Dec 06, 2012 | 43.76 | 44.17 | 43.75 | 44.15 | 1,671,797 | +0.50(+1.15%) |
Dec 05, 2012 | 43.89 | 44.01 | 43.45 | 43.64 | 2,185,042 | -0.27(-0.60%) |