Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.35 | 49.60 | 49.13 | 49.15 | 2,409,501 | -0.37(-0.74%) |
Feb 27, 2013 | 48.31 | 49.74 | 48.23 | 49.52 | 1,815,033 | +0.86(+1.76%) |
Feb 26, 2013 | 48.64 | 48.89 | 48.24 | 48.66 | 2,178,734 | +0.26(+0.53%) |
Feb 25, 2013 | 50.07 | 50.13 | 48.36 | 48.41 | 2,821,464 | -1.24(-2.50%) |
Feb 22, 2013 | 49.61 | 49.83 | 49.27 | 49.65 | 2,303,071 | +0.35(+0.70%) |
Feb 21, 2013 | 49.73 | 49.93 | 49.12 | 49.31 | 1,924,660 | -0.48(-0.96%) |
Feb 20, 2013 | 50.89 | 50.95 | 49.76 | 49.78 | 2,390,211 | -1.18(-2.32%) |
Feb 19, 2013 | 50.65 | 51.03 | 50.47 | 50.96 | 1,990,515 | +0.47(+0.93%) |
Feb 15, 2013 | 50.68 | 50.80 | 50.14 | 50.49 | 3,201,699 | -0.49(-0.96%) |
Feb 14, 2013 | 51.11 | 51.32 | 50.89 | 50.98 | 1,971,275 | -0.26(-0.50%) |
Feb 13, 2013 | 51.23 | 51.40 | 50.85 | 51.24 | 1,602,148 | +0.32(+0.62%) |
Feb 12, 2013 | 50.58 | 51.04 | 50.58 | 50.92 | 1,196,002 | +0.43(+0.85%) |
Feb 11, 2013 | 50.56 | 50.65 | 50.28 | 50.49 | 1,397,464 | -0.10(-0.19%) |
Feb 08, 2013 | 50.40 | 50.78 | 50.25 | 50.59 | 1,252,605 | +0.26(+0.51%) |
Feb 07, 2013 | 50.54 | 50.67 | 49.89 | 50.33 | 1,600,802 | -0.06(-0.12%) |
Feb 06, 2013 | 50.27 | 50.44 | 49.91 | 50.40 | 2,402,843 | +1.00(+2.03%) |
Feb 04, 2013 | 50.00 | 50.00 | 49.35 | 49.40 | 2,544,737 | -1.06(-2.11%) |
Feb 01, 2013 | 49.47 | 50.56 | 48.92 | 50.46 | 3,169,858 | +1.15(+2.34%) |
Jan 31, 2013 | 49.06 | 49.80 | 48.85 | 49.31 | 3,797,627 | +0.31(+0.63%) |
Jan 30, 2013 | 49.25 | 49.45 | 48.80 | 48.99 | 3,200,575 | -0.45(-0.91%) |
Jan 29, 2013 | 48.33 | 49.47 | 46.96 | 49.44 | 4,028,825 | -0.39(-0.79%) |
Jan 28, 2013 | 50.13 | 50.13 | 49.38 | 49.84 | 1,956,730 | +0.06(+0.12%) |
Jan 25, 2013 | 49.82 | 49.96 | 49.37 | 49.78 | 1,706,822 | +0.27(+0.54%) |
Jan 24, 2013 | 49.40 | 50.16 | 49.34 | 49.51 | 2,443,613 | +0.08(+0.17%) |
Jan 23, 2013 | 49.51 | 49.61 | 48.98 | 49.42 | 1,749,152 | -0.24(-0.49%) |
Jan 22, 2013 | 49.06 | 49.71 | 48.95 | 49.66 | 2,304,928 | +0.55(+1.12%) |
Jan 18, 2013 | 48.44 | 49.26 | 48.33 | 49.11 | 3,960,806 | +1.10(+2.30%) |
Jan 17, 2013 | 47.83 | 48.30 | 47.79 | 48.01 | 1,650,905 | +0.20(+0.42%) |
Jan 16, 2013 | 47.88 | 48.08 | 47.72 | 47.81 | 2,011,546 | -0.32(-0.66%) |
Jan 15, 2013 | 47.87 | 48.15 | 47.46 | 48.12 | 1,946,225 | +0.24(+0.50%) |
Jan 14, 2013 | 47.93 | 48.14 | 47.73 | 47.88 | 2,280,631 | -0.13(-0.27%) |
Jan 11, 2013 | 47.08 | 48.05 | 46.94 | 48.01 | 2,428,023 | +0.92(+1.95%) |
Jan 10, 2013 | 46.85 | 47.12 | 46.48 | 47.10 | 2,385,620 | +0.53(+1.14%) |
Jan 09, 2013 | 47.00 | 47.02 | 46.54 | 46.56 | 2,138,498 | -0.28(-0.60%) |
Jan 08, 2013 | 46.95 | 47.15 | 46.70 | 46.85 | 1,639,364 | -0.33(-0.70%) |
Jan 07, 2013 | 46.95 | 47.30 | 46.72 | 47.18 | 1,948,236 | -0.01(-0.01%) |
Jan 04, 2013 | 46.26 | 47.20 | 46.18 | 47.19 | 1,643,333 | +0.93(+2.02%) |
Jan 03, 2013 | 46.24 | 46.36 | 46.05 | 46.25 | 2,782,474 | +0.01(+0.01%) |
Jan 02, 2013 | 45.86 | 46.25 | 44.96 | 46.25 | 2,027,416 | +1.29(+2.86%) |
Dec 31, 2012 | 44.18 | 44.97 | 43.89 | 44.96 | 2,167,680 | +0.82(+1.86%) |
Dec 28, 2012 | 44.68 | 44.98 | 44.13 | 44.14 | 2,457,052 | -0.77(-1.72%) |
Dec 27, 2012 | 45.23 | 45.35 | 44.36 | 44.91 | 1,525,361 | -0.12(-0.26%) |
Dec 26, 2012 | 45.58 | 45.58 | 44.93 | 45.03 | 1,614,748 | -0.47(-1.03%) |
Dec 24, 2012 | 45.35 | 45.67 | 45.34 | 45.50 | 783,831 | +0.01(+0.02%) |
Dec 21, 2012 | 45.55 | 45.82 | 45.11 | 45.49 | 3,222,747 | -0.42(-0.92%) |
Dec 20, 2012 | 45.49 | 45.92 | 45.49 | 45.92 | 1,726,936 | +0.35(+0.77%) |
Dec 19, 2012 | 45.82 | 46.23 | 45.48 | 45.56 | 2,331,054 | -0.11(-0.24%) |
Dec 18, 2012 | 45.69 | 45.95 | 45.09 | 45.67 | 4,384,792 | +0.21(+0.47%) |
Dec 17, 2012 | 44.30 | 45.48 | 44.20 | 45.46 | 2,560,220 | +1.28(+2.91%) |
Dec 14, 2012 | 44.20 | 44.33 | 44.03 | 44.18 | 2,239,666 | -0.06(-0.14%) |
Dec 13, 2012 | 44.33 | 44.44 | 44.00 | 44.24 | 1,550,068 | +0.06(+0.12%) |
Dec 12, 2012 | 44.59 | 44.91 | 43.93 | 44.18 | 2,332,370 | -0.10(-0.23%) |
Dec 11, 2012 | 43.55 | 44.33 | 43.45 | 44.28 | 2,842,481 | +0.96(+2.22%) |
Dec 10, 2012 | 43.69 | 43.70 | 43.28 | 43.32 | 2,030,225 | -0.53(-1.20%) |
Dec 07, 2012 | 43.97 | 44.13 | 43.54 | 43.85 | 1,233,421 | -0.01(-0.02%) |
Dec 06, 2012 | 43.45 | 43.98 | 43.26 | 43.86 | 2,691,485 | +0.34(+0.79%) |
Dec 05, 2012 | 43.23 | 43.73 | 43.12 | 43.51 | 1,793,528 | +0.43(+1.00%) |