Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.48 | 48.73 | 48.24 | 48.32 | 4,071,069 | +0.33(+0.69%) |
Feb 27, 2013 | 46.47 | 48.27 | 46.41 | 47.99 | 4,925,813 | +1.49(+3.19%) |
Feb 26, 2013 | 46.58 | 46.74 | 45.91 | 46.51 | 4,535,582 | -0.93(-1.97%) |
Feb 22, 2013 | 47.12 | 47.45 | 46.56 | 47.44 | 5,383,079 | -0.21(-0.45%) |
Feb 21, 2013 | 48.16 | 48.16 | 46.77 | 47.65 | 5,919,774 | -0.64(-1.33%) |
Feb 20, 2013 | 50.49 | 50.50 | 48.21 | 48.30 | 5,899,957 | -2.44(-4.80%) |
Feb 19, 2013 | 51.34 | 51.52 | 50.64 | 50.73 | 2,448,447 | -0.59(-1.16%) |
Feb 15, 2013 | 50.93 | 51.44 | 50.84 | 51.33 | 3,737,857 | +0.17(+0.32%) |
Feb 14, 2013 | 51.08 | 51.26 | 50.60 | 51.16 | 3,245,181 | -0.18(-0.35%) |
Feb 13, 2013 | 50.76 | 51.39 | 50.67 | 51.34 | 2,748,842 | +0.59(+1.15%) |
Feb 12, 2013 | 50.40 | 50.88 | 50.26 | 50.76 | 2,278,645 | +0.29(+0.57%) |
Feb 11, 2013 | 50.67 | 50.68 | 50.22 | 50.47 | 1,514,220 | -0.21(-0.42%) |
Feb 08, 2013 | 50.54 | 50.93 | 50.23 | 50.68 | 1,428,152 | +0.20(+0.39%) |
Feb 07, 2013 | 50.36 | 50.97 | 50.27 | 50.48 | 1,970,033 | -0.08(-0.16%) |
Feb 06, 2013 | 50.21 | 51.00 | 50.18 | 50.57 | 2,483,540 | +0.22(+0.44%) |
Feb 04, 2013 | 50.81 | 51.01 | 50.14 | 50.34 | 2,565,062 | -0.92(-1.80%) |
Feb 01, 2013 | 51.11 | 51.53 | 50.42 | 51.27 | 3,828,831 | +0.71(+1.40%) |
Jan 31, 2013 | 50.09 | 51.09 | 49.86 | 50.56 | 3,228,855 | -0.01(-0.02%) |
Jan 30, 2013 | 51.18 | 51.33 | 50.51 | 50.57 | 3,164,208 | -0.62(-1.21%) |
Jan 29, 2013 | 51.47 | 51.47 | 50.69 | 51.19 | 2,927,174 | -0.29(-0.56%) |
Jan 28, 2013 | 52.12 | 52.23 | 51.04 | 51.47 | 3,722,936 | -0.71(-1.36%) |
Jan 25, 2013 | 50.49 | 52.38 | 50.46 | 52.18 | 8,488,185 | +1.90(+3.78%) |
Jan 24, 2013 | 49.23 | 50.52 | 49.23 | 50.29 | 4,311,661 | +1.21(+2.46%) |
Jan 23, 2013 | 49.36 | 49.45 | 49.02 | 49.08 | 2,313,227 | -0.26(-0.54%) |
Jan 22, 2013 | 48.84 | 49.55 | 48.72 | 49.35 | 2,631,787 | +0.33(+0.67%) |
Jan 18, 2013 | 48.87 | 49.02 | 48.36 | 49.02 | 3,465,941 | +0.17(+0.36%) |
Jan 17, 2013 | 48.85 | 49.23 | 48.59 | 48.84 | 3,198,804 | +0.15(+0.30%) |
Jan 16, 2013 | 48.89 | 48.92 | 48.54 | 48.69 | 2,858,991 | -0.43(-0.87%) |
Jan 15, 2013 | 48.95 | 49.47 | 48.83 | 49.12 | 3,013,338 | -0.02(-0.03%) |
Jan 14, 2013 | 49.35 | 49.42 | 48.78 | 49.14 | 2,432,800 | -0.17(-0.35%) |
Jan 11, 2013 | 49.16 | 49.58 | 48.76 | 49.31 | 5,044,439 | +0.01(+0.02%) |
Jan 10, 2013 | 49.20 | 49.43 | 48.89 | 49.30 | 3,801,172 | +0.31(+0.64%) |
Jan 09, 2013 | 48.45 | 49.36 | 48.39 | 48.99 | 4,666,316 | +0.73(+1.51%) |
Jan 08, 2013 | 48.71 | 48.76 | 48.02 | 48.26 | 3,686,405 | -0.20(-0.41%) |
Jan 07, 2013 | 48.07 | 48.60 | 48.03 | 48.46 | 3,335,210 | +0.07(+0.15%) |
Jan 04, 2013 | 47.46 | 48.82 | 47.22 | 48.39 | 10,257,491 | +1.53(+3.26%) |
Jan 03, 2013 | 47.55 | 47.92 | 46.49 | 46.86 | 5,519,271 | -0.61(-1.29%) |
Jan 02, 2013 | 48.04 | 48.05 | 47.17 | 47.47 | 7,159,496 | +0.73(+1.55%) |
Dec 31, 2012 | 45.44 | 46.89 | 45.23 | 46.74 | 4,875,201 | +1.17(+2.57%) |
Dec 28, 2012 | 45.94 | 46.02 | 45.47 | 45.57 | 2,019,252 | -0.78(-1.67%) |
Dec 27, 2012 | 46.31 | 46.59 | 45.70 | 46.35 | 2,300,820 | +0.11(+0.23%) |
Dec 26, 2012 | 46.13 | 46.64 | 46.08 | 46.24 | 1,818,602 | +0.34(+0.74%) |
Dec 24, 2012 | 45.87 | 46.09 | 45.37 | 45.90 | 1,186,971 | -0.02(-0.04%) |
Dec 21, 2012 | 45.56 | 45.98 | 45.28 | 45.92 | 4,241,512 | -0.16(-0.36%) |
Dec 20, 2012 | 45.64 | 46.09 | 45.14 | 46.08 | 2,885,218 | +0.31(+0.69%) |
Dec 19, 2012 | 46.19 | 46.31 | 45.63 | 45.77 | 2,665,001 | -0.42(-0.91%) |
Dec 18, 2012 | 46.29 | 46.44 | 45.88 | 46.19 | 2,273,296 | -0.06(-0.12%) |
Dec 17, 2012 | 46.10 | 46.26 | 45.82 | 46.25 | 1,976,213 | +0.39(+0.85%) |
Dec 14, 2012 | 45.86 | 46.37 | 45.70 | 45.86 | 1,720,669 | -0.06(-0.13%) |
Dec 13, 2012 | 46.60 | 46.66 | 45.50 | 45.92 | 3,164,871 | -0.67(-1.44%) |
Dec 12, 2012 | 46.48 | 47.14 | 46.32 | 46.59 | 5,606,998 | +0.53(+1.15%) |
Dec 11, 2012 | 45.07 | 46.23 | 44.95 | 46.06 | 5,253,582 | +1.16(+2.59%) |
Dec 10, 2012 | 44.12 | 45.03 | 43.98 | 44.90 | 2,946,500 | +0.65(+1.47%) |
Dec 07, 2012 | 44.57 | 44.60 | 44.08 | 44.24 | 2,685,157 | -0.10(-0.22%) |
Dec 06, 2012 | 43.85 | 44.72 | 43.75 | 44.34 | 3,362,182 | +0.53(+1.21%) |
Dec 05, 2012 | 43.83 | 44.12 | 43.69 | 43.81 | 2,592,364 | +0.08(+0.19%) |