Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.05 | 46.03 | 44.86 | 45.21 | 11,791,572 | -0.11(-0.25%) |
Feb 27, 2013 | 44.75 | 45.78 | 44.30 | 45.33 | 18,971,652 | -0.67(-1.45%) |
Feb 26, 2013 | 45.32 | 46.18 | 45.28 | 46.00 | 11,274,240 | +0.83(+1.84%) |
Feb 25, 2013 | 45.70 | 45.82 | 45.16 | 45.16 | 8,601,664 | -0.51(-1.12%) |
Feb 22, 2013 | 45.59 | 45.88 | 45.23 | 45.67 | 7,441,450 | +0.14(+0.32%) |
Feb 21, 2013 | 45.01 | 45.88 | 44.90 | 45.53 | 10,056,092 | +0.54(+1.20%) |
Feb 20, 2013 | 44.51 | 45.39 | 44.25 | 44.99 | 9,136,716 | +0.56(+1.26%) |
Feb 19, 2013 | 44.37 | 44.57 | 44.12 | 44.43 | 9,583,383 | +0.11(+0.26%) |
Feb 15, 2013 | 44.85 | 44.96 | 43.62 | 44.32 | 20,350,242 | -0.73(-1.63%) |
Feb 14, 2013 | 44.76 | 45.22 | 44.69 | 45.05 | 7,495,809 | +0.29(+0.64%) |
Feb 13, 2013 | 44.99 | 45.19 | 44.58 | 44.76 | 6,732,026 | -0.03(-0.06%) |
Feb 12, 2013 | 44.69 | 44.87 | 44.51 | 44.79 | 4,732,707 | +0.04(+0.10%) |
Feb 11, 2013 | 44.61 | 44.75 | 44.16 | 44.75 | 4,925,208 | +0.13(+0.29%) |
Feb 08, 2013 | 44.40 | 44.99 | 44.40 | 44.62 | 5,793,091 | +0.14(+0.31%) |
Feb 07, 2013 | 44.70 | 44.89 | 44.26 | 44.49 | 8,448,735 | -0.28(-0.62%) |
Feb 06, 2013 | 44.37 | 44.88 | 44.20 | 44.76 | 8,486,774 | +1.31(+3.02%) |
Feb 04, 2013 | 43.56 | 43.63 | 43.08 | 43.45 | 5,721,054 | -0.21(-0.49%) |
Feb 01, 2013 | 43.51 | 43.96 | 43.43 | 43.66 | 6,593,595 | +0.53(+1.22%) |
Jan 31, 2013 | 43.44 | 43.69 | 43.14 | 43.14 | 7,443,185 | -0.41(-0.93%) |
Jan 30, 2013 | 43.86 | 43.93 | 43.46 | 43.54 | 5,104,879 | -0.26(-0.59%) |
Jan 29, 2013 | 43.69 | 44.07 | 43.53 | 43.80 | 5,175,501 | +0.15(+0.34%) |
Jan 28, 2013 | 43.97 | 44.02 | 43.39 | 43.65 | 5,443,519 | -0.29(-0.67%) |
Jan 25, 2013 | 44.27 | 44.36 | 43.81 | 43.94 | 6,374,934 | -0.23(-0.52%) |
Jan 24, 2013 | 43.77 | 44.37 | 43.72 | 44.17 | 6,783,824 | +0.59(+1.34%) |
Jan 23, 2013 | 43.77 | 43.97 | 43.41 | 43.59 | 5,036,855 | -0.32(-0.73%) |
Jan 22, 2013 | 43.94 | 44.04 | 43.76 | 43.91 | 3,463,669 | -0.03(-0.06%) |
Jan 18, 2013 | 43.91 | 44.05 | 43.77 | 43.94 | 5,147,059 | +0.05(+0.11%) |
Jan 17, 2013 | 43.91 | 44.12 | 43.73 | 43.89 | 5,038,928 | +0.10(+0.23%) |
Jan 16, 2013 | 43.54 | 43.94 | 43.47 | 43.79 | 5,871,431 | +0.16(+0.38%) |
Jan 15, 2013 | 43.14 | 43.91 | 42.96 | 43.62 | 6,571,229 | +0.50(+1.16%) |
Jan 14, 2013 | 42.84 | 43.20 | 42.64 | 43.12 | 6,224,723 | +0.23(+0.53%) |
Jan 11, 2013 | 42.96 | 43.22 | 42.84 | 42.89 | 6,276,620 | -0.17(-0.40%) |
Jan 10, 2013 | 43.11 | 43.18 | 42.76 | 43.06 | 6,648,676 | +0.09(+0.22%) |
Jan 09, 2013 | 43.36 | 43.39 | 42.94 | 42.97 | 6,205,931 | -0.33(-0.76%) |
Jan 08, 2013 | 43.63 | 43.64 | 43.05 | 43.30 | 6,906,529 | -0.47(-1.08%) |
Jan 07, 2013 | 43.21 | 43.87 | 43.11 | 43.77 | 6,857,251 | +0.51(+1.19%) |
Jan 04, 2013 | 43.36 | 43.41 | 42.77 | 43.26 | 7,351,307 | +0.30(+0.70%) |
Jan 03, 2013 | 43.24 | 43.40 | 42.45 | 42.96 | 14,937,882 | +0.96(+2.28%) |
Jan 02, 2013 | 42.08 | 42.25 | 41.42 | 42.00 | 13,337,800 | -0.25(-0.59%) |
Dec 31, 2012 | 41.77 | 42.27 | 41.63 | 42.25 | 5,476,788 | +0.43(+1.02%) |
Dec 28, 2012 | 41.94 | 42.57 | 41.80 | 41.82 | 4,872,333 | -0.26(-0.61%) |
Dec 27, 2012 | 42.18 | 42.35 | 41.76 | 42.08 | 5,215,365 | -0.20(-0.47%) |
Dec 26, 2012 | 42.46 | 42.51 | 41.90 | 42.28 | 6,542,189 | -0.24(-0.55%) |
Dec 24, 2012 | 42.53 | 42.71 | 42.45 | 42.51 | 2,400,874 | -0.04(-0.10%) |
Dec 21, 2012 | 42.94 | 43.02 | 42.42 | 42.56 | 12,144,534 | -0.54(-1.26%) |
Dec 20, 2012 | 43.34 | 43.58 | 42.74 | 43.10 | 11,453,862 | -0.83(-1.89%) |
Dec 19, 2012 | 44.37 | 44.47 | 43.92 | 43.93 | 6,526,699 | -0.54(-1.22%) |
Dec 18, 2012 | 43.69 | 44.47 | 43.66 | 44.47 | 7,209,256 | +0.85(+1.95%) |
Dec 17, 2012 | 43.23 | 43.68 | 42.94 | 43.62 | 6,901,880 | +0.42(+0.98%) |
Dec 14, 2012 | 43.54 | 43.77 | 43.18 | 43.20 | 4,718,168 | -0.54(-1.22%) |
Dec 13, 2012 | 43.31 | 43.86 | 43.24 | 43.74 | 5,928,889 | +0.51(+1.17%) |
Dec 12, 2012 | 43.90 | 44.08 | 43.16 | 43.23 | 11,637,540 | -0.64(-1.45%) |
Dec 11, 2012 | 44.28 | 44.45 | 43.71 | 43.86 | 8,913,625 | -0.38(-0.86%) |
Dec 10, 2012 | 44.40 | 44.46 | 44.06 | 44.24 | 5,464,429 | -0.23(-0.51%) |
Dec 07, 2012 | 44.54 | 44.55 | 44.17 | 44.47 | 5,090,130 | +0.06(+0.13%) |
Dec 06, 2012 | 44.33 | 44.63 | 44.06 | 44.41 | 4,601,428 | +0.11(+0.26%) |
Dec 05, 2012 | 44.31 | 44.49 | 43.76 | 44.30 | 8,432,802 | +0.04(+0.08%) |