Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.38 | 49.62 | 49.15 | 49.18 | 2,408,127 | -0.37(-0.74%) |
Feb 27, 2013 | 48.34 | 49.77 | 48.26 | 49.55 | 1,813,997 | +0.86(+1.76%) |
Feb 26, 2013 | 48.67 | 48.92 | 48.26 | 48.69 | 2,177,491 | +0.26(+0.53%) |
Feb 25, 2013 | 50.10 | 50.16 | 48.39 | 48.44 | 2,819,855 | -1.24(-2.50%) |
Feb 22, 2013 | 49.64 | 49.86 | 49.30 | 49.68 | 2,301,758 | +0.35(+0.70%) |
Feb 21, 2013 | 49.76 | 49.96 | 49.15 | 49.33 | 1,923,562 | -0.48(-0.96%) |
Feb 20, 2013 | 50.92 | 50.98 | 49.79 | 49.81 | 2,388,847 | -1.18(-2.32%) |
Feb 19, 2013 | 50.68 | 51.06 | 50.49 | 50.99 | 1,989,379 | +0.47(+0.93%) |
Feb 15, 2013 | 50.71 | 50.83 | 50.17 | 50.52 | 3,199,873 | -0.49(-0.96%) |
Feb 14, 2013 | 51.14 | 51.35 | 50.92 | 51.01 | 1,970,151 | -0.26(-0.50%) |
Feb 13, 2013 | 51.26 | 51.43 | 50.88 | 51.27 | 1,601,234 | +0.32(+0.62%) |
Feb 12, 2013 | 50.61 | 51.07 | 50.61 | 50.95 | 1,195,320 | +0.43(+0.85%) |
Feb 11, 2013 | 50.58 | 50.68 | 50.31 | 50.52 | 1,396,667 | -0.10(-0.19%) |
Feb 08, 2013 | 50.43 | 50.81 | 50.27 | 50.62 | 1,251,891 | +0.26(+0.51%) |
Feb 07, 2013 | 50.57 | 50.69 | 49.91 | 50.36 | 1,599,889 | -0.06(-0.12%) |
Feb 06, 2013 | 50.29 | 50.47 | 49.93 | 50.43 | 2,401,472 | +1.00(+2.03%) |
Feb 04, 2013 | 50.02 | 50.02 | 49.38 | 49.42 | 2,543,286 | -1.06(-2.11%) |
Feb 01, 2013 | 49.50 | 50.58 | 48.95 | 50.49 | 3,168,050 | +1.15(+2.34%) |
Jan 31, 2013 | 49.09 | 49.83 | 48.88 | 49.33 | 3,795,461 | +0.31(+0.63%) |
Jan 30, 2013 | 49.28 | 49.48 | 48.83 | 49.02 | 3,198,750 | -0.45(-0.91%) |
Jan 29, 2013 | 48.36 | 49.50 | 46.98 | 49.47 | 4,026,527 | -0.39(-0.79%) |
Jan 28, 2013 | 50.16 | 50.16 | 49.41 | 49.87 | 1,955,614 | +0.06(+0.12%) |
Jan 25, 2013 | 49.85 | 49.99 | 49.40 | 49.80 | 1,705,848 | +0.27(+0.54%) |
Jan 24, 2013 | 49.43 | 50.19 | 49.37 | 49.53 | 2,442,219 | +0.08(+0.17%) |
Jan 23, 2013 | 49.53 | 49.64 | 49.01 | 49.45 | 1,748,154 | -0.24(-0.49%) |
Jan 22, 2013 | 49.09 | 49.74 | 48.97 | 49.69 | 2,303,614 | +0.55(+1.12%) |
Jan 18, 2013 | 48.47 | 49.29 | 48.36 | 49.14 | 3,958,547 | +1.11(+2.30%) |
Jan 17, 2013 | 47.86 | 48.33 | 47.81 | 48.03 | 1,649,964 | +0.20(+0.42%) |
Jan 16, 2013 | 47.90 | 48.11 | 47.75 | 47.83 | 2,010,398 | -0.32(-0.66%) |
Jan 15, 2013 | 47.90 | 48.18 | 47.48 | 48.15 | 1,945,115 | +0.24(+0.50%) |
Jan 14, 2013 | 47.96 | 48.17 | 47.76 | 47.91 | 2,279,330 | -0.13(-0.27%) |
Jan 11, 2013 | 47.11 | 48.07 | 46.96 | 48.04 | 2,426,639 | +0.92(+1.95%) |
Jan 10, 2013 | 46.87 | 47.15 | 46.51 | 47.12 | 2,384,259 | +0.53(+1.14%) |
Jan 09, 2013 | 47.03 | 47.05 | 46.56 | 46.59 | 2,137,278 | -0.28(-0.60%) |
Jan 08, 2013 | 46.98 | 47.18 | 46.72 | 46.87 | 1,638,428 | -0.33(-0.70%) |
Jan 07, 2013 | 46.98 | 47.32 | 46.75 | 47.21 | 1,947,124 | -0.01(-0.01%) |
Jan 04, 2013 | 46.29 | 47.23 | 46.21 | 47.21 | 1,642,396 | +0.93(+2.02%) |
Jan 03, 2013 | 46.27 | 46.38 | 46.07 | 46.28 | 2,780,887 | +0.01(+0.01%) |
Jan 02, 2013 | 45.89 | 46.27 | 44.99 | 46.27 | 2,026,260 | +1.29(+2.86%) |
Dec 31, 2012 | 44.20 | 45.00 | 43.91 | 44.99 | 2,166,444 | +0.82(+1.86%) |
Dec 28, 2012 | 44.70 | 45.00 | 44.15 | 44.17 | 2,455,651 | -0.77(-1.72%) |
Dec 27, 2012 | 45.26 | 45.38 | 44.39 | 44.94 | 1,524,491 | -0.12(-0.26%) |
Dec 26, 2012 | 45.61 | 45.61 | 44.95 | 45.06 | 1,613,827 | -0.47(-1.03%) |
Dec 24, 2012 | 45.38 | 45.70 | 45.36 | 45.53 | 783,384 | +0.01(+0.02%) |
Dec 21, 2012 | 45.58 | 45.84 | 45.13 | 45.52 | 3,220,909 | -0.42(-0.92%) |
Dec 20, 2012 | 45.52 | 45.94 | 45.52 | 45.94 | 1,725,951 | +0.35(+0.77%) |
Dec 19, 2012 | 45.84 | 46.25 | 45.51 | 45.59 | 2,329,725 | -0.11(-0.24%) |
Dec 18, 2012 | 45.72 | 45.98 | 45.11 | 45.70 | 4,382,291 | +0.21(+0.47%) |
Dec 17, 2012 | 44.33 | 45.51 | 44.22 | 45.49 | 2,558,760 | +1.29(+2.91%) |
Dec 14, 2012 | 44.22 | 44.35 | 44.05 | 44.20 | 2,238,388 | -0.06(-0.14%) |
Dec 13, 2012 | 44.35 | 44.46 | 44.03 | 44.26 | 1,549,184 | +0.06(+0.13%) |
Dec 12, 2012 | 44.62 | 44.94 | 43.96 | 44.21 | 2,331,040 | -0.10(-0.23%) |
Dec 11, 2012 | 43.57 | 44.36 | 43.48 | 44.31 | 2,840,859 | +0.96(+2.22%) |
Dec 10, 2012 | 43.71 | 43.73 | 43.31 | 43.35 | 2,029,067 | -0.53(-1.20%) |
Dec 07, 2012 | 44.00 | 44.15 | 43.57 | 43.88 | 1,232,718 | -0.01(-0.02%) |
Dec 06, 2012 | 43.48 | 44.01 | 43.29 | 43.88 | 2,689,949 | +0.35(+0.79%) |
Dec 05, 2012 | 43.25 | 43.75 | 43.15 | 43.54 | 1,792,505 | +0.43(+1.00%) |