Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.76 | 53.24 | 51.61 | 52.41 | 2,047,390 | +0.85(+1.66%) |
Feb 27, 2013 | 50.16 | 52.56 | 50.03 | 51.56 | 2,080,428 | +1.41(+2.82%) |
Feb 26, 2013 | 49.98 | 50.39 | 48.18 | 50.14 | 3,630,193 | +0.62(+1.25%) |
Feb 25, 2013 | 52.25 | 53.10 | 49.47 | 49.53 | 2,966,427 | -2.20(-4.25%) |
Feb 22, 2013 | 50.46 | 52.28 | 50.45 | 51.72 | 2,384,595 | +1.74(+3.47%) |
Feb 21, 2013 | 51.92 | 52.10 | 48.35 | 49.99 | 4,338,228 | -2.11(-4.05%) |
Feb 20, 2013 | 54.80 | 55.81 | 51.73 | 52.10 | 2,984,049 | -2.50(-4.58%) |
Feb 19, 2013 | 53.97 | 54.66 | 53.50 | 54.60 | 1,248,814 | +0.76(+1.40%) |
Feb 15, 2013 | 54.68 | 55.11 | 53.59 | 53.84 | 2,008,010 | -1.01(-1.84%) |
Feb 14, 2013 | 54.18 | 55.13 | 53.85 | 54.85 | 1,514,586 | +0.40(+0.74%) |
Feb 13, 2013 | 53.48 | 54.69 | 53.35 | 54.45 | 2,093,247 | +1.17(+2.19%) |
Feb 12, 2013 | 52.99 | 54.01 | 52.76 | 53.28 | 2,092,761 | +0.96(+1.84%) |
Feb 11, 2013 | 52.10 | 52.83 | 51.87 | 52.32 | 1,267,745 | +0.23(+0.43%) |
Feb 08, 2013 | 51.54 | 52.44 | 51.47 | 52.10 | 1,102,537 | +0.63(+1.22%) |
Feb 07, 2013 | 51.42 | 51.52 | 50.42 | 51.47 | 1,325,566 | -0.10(-0.19%) |
Feb 06, 2013 | 50.60 | 51.66 | 50.07 | 51.57 | 1,575,030 | +1.77(+3.55%) |
Feb 04, 2013 | 50.71 | 51.18 | 49.65 | 49.80 | 1,721,997 | -1.48(-2.89%) |
Feb 01, 2013 | 49.96 | 52.37 | 49.96 | 51.28 | 2,463,906 | +1.61(+3.24%) |
Jan 31, 2013 | 48.66 | 49.79 | 48.62 | 49.67 | 1,545,138 | +0.75(+1.52%) |
Jan 30, 2013 | 50.25 | 50.29 | 48.72 | 48.93 | 1,509,620 | -1.14(-2.27%) |
Jan 29, 2013 | 50.10 | 50.57 | 49.79 | 50.07 | 1,172,604 | -0.38(-0.76%) |
Jan 28, 2013 | 50.03 | 50.87 | 48.98 | 50.45 | 1,539,880 | +0.28(+0.57%) |
Jan 25, 2013 | 48.36 | 50.29 | 48.27 | 50.16 | 2,755,725 | +1.92(+3.99%) |
Jan 24, 2013 | 48.27 | 50.54 | 45.80 | 48.24 | 5,431,976 | -0.27(-0.55%) |
Jan 23, 2013 | 48.01 | 48.59 | 47.56 | 48.51 | 2,096,248 | +0.49(+1.02%) |
Jan 22, 2013 | 49.09 | 49.18 | 47.40 | 48.01 | 3,513,166 | -1.09(-2.22%) |
Jan 18, 2013 | 48.33 | 49.43 | 48.33 | 49.10 | 1,466,330 | +0.75(+1.54%) |
Jan 17, 2013 | 47.90 | 48.79 | 47.83 | 48.36 | 1,704,256 | +0.94(+1.99%) |
Jan 16, 2013 | 47.59 | 48.04 | 46.78 | 47.42 | 1,720,073 | -0.38(-0.80%) |
Jan 15, 2013 | 46.41 | 48.15 | 46.29 | 47.80 | 1,926,018 | +1.09(+2.33%) |
Jan 14, 2013 | 46.66 | 47.06 | 46.31 | 46.71 | 1,221,514 | +0.03(+0.06%) |
Jan 11, 2013 | 47.49 | 47.56 | 45.95 | 46.68 | 1,863,666 | -0.62(-1.31%) |
Jan 10, 2013 | 47.94 | 47.98 | 46.83 | 47.30 | 1,864,637 | -0.05(-0.10%) |
Jan 09, 2013 | 47.67 | 48.14 | 47.22 | 47.35 | 1,696,468 | +0.15(+0.31%) |
Jan 08, 2013 | 47.79 | 47.92 | 46.87 | 47.20 | 1,959,310 | -0.15(-0.31%) |
Jan 07, 2013 | 47.56 | 47.75 | 46.90 | 47.35 | 1,699,437 | -0.73(-1.51%) |
Jan 04, 2013 | 47.42 | 48.80 | 46.63 | 48.07 | 2,577,582 | +0.92(+1.96%) |
Jan 03, 2013 | 47.07 | 47.48 | 46.20 | 47.15 | 2,515,384 | +0.14(+0.29%) |
Jan 02, 2013 | 47.34 | 47.47 | 45.84 | 47.01 | 3,350,935 | +2.40(+5.39%) |
Dec 31, 2012 | 41.88 | 44.97 | 41.83 | 44.61 | 1,913,365 | +2.69(+6.41%) |
Dec 28, 2012 | 42.73 | 42.80 | 41.76 | 41.92 | 1,683,040 | -0.75(-1.75%) |
Dec 27, 2012 | 43.61 | 43.65 | 41.67 | 42.67 | 1,598,094 | -0.73(-1.67%) |
Dec 26, 2012 | 43.92 | 44.35 | 43.35 | 43.39 | 1,059,562 | -0.75(-1.69%) |
Dec 24, 2012 | 43.78 | 44.61 | 43.33 | 44.14 | 780,540 | +0.18(+0.40%) |
Dec 21, 2012 | 43.08 | 44.21 | 42.30 | 43.96 | 4,161,132 | -0.32(-0.73%) |
Dec 20, 2012 | 43.91 | 44.33 | 43.64 | 44.29 | 1,792,645 | +0.34(+0.78%) |
Dec 19, 2012 | 43.98 | 44.63 | 43.13 | 43.94 | 2,655,213 | +0.10(+0.22%) |
Dec 18, 2012 | 42.11 | 43.91 | 42.06 | 43.84 | 2,564,852 | +2.10(+5.03%) |
Dec 17, 2012 | 41.78 | 41.97 | 41.24 | 41.74 | 1,743,450 | +0.26(+0.61%) |
Dec 14, 2012 | 41.65 | 41.89 | 41.21 | 41.49 | 951,567 | -0.13(-0.31%) |
Dec 13, 2012 | 42.36 | 42.78 | 40.89 | 41.62 | 1,784,303 | -0.79(-1.87%) |
Dec 12, 2012 | 43.14 | 43.18 | 42.30 | 42.41 | 1,502,401 | +0.14(+0.33%) |
Dec 11, 2012 | 42.74 | 43.41 | 42.09 | 42.27 | 2,382,398 | -0.12(-0.28%) |
Dec 10, 2012 | 41.82 | 42.59 | 41.71 | 42.39 | 1,340,800 | +0.49(+1.17%) |
Dec 07, 2012 | 42.23 | 42.66 | 41.69 | 41.90 | 1,465,181 | +0.12(+0.28%) |
Dec 06, 2012 | 41.69 | 41.92 | 40.86 | 41.78 | 1,530,310 | +0.01(+0.02%) |
Dec 05, 2012 | 41.52 | 42.53 | 41.13 | 41.77 | 2,564,334 | +0.35(+0.85%) |