Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 57.13 | 57.47 | 56.82 | 56.93 | 3,065,296 | -0.55(-0.96%) |
Feb 27, 2013 | 55.80 | 57.52 | 55.67 | 57.48 | 3,517,864 | +1.66(+2.98%) |
Feb 26, 2013 | 54.11 | 55.99 | 53.61 | 55.81 | 3,635,223 | +2.08(+3.86%) |
Feb 25, 2013 | 55.35 | 55.94 | 53.74 | 53.74 | 4,121,578 | -1.20(-2.19%) |
Feb 22, 2013 | 51.86 | 55.02 | 51.86 | 54.94 | 6,651,543 | +5.47(+11.05%) |
Feb 21, 2013 | 49.26 | 49.62 | 48.17 | 49.48 | 2,499,743 | +0.16(+0.32%) |
Feb 20, 2013 | 51.10 | 51.21 | 49.29 | 49.32 | 2,118,903 | -1.68(-3.30%) |
Feb 19, 2013 | 50.14 | 51.29 | 49.97 | 51.00 | 2,408,784 | +1.11(+2.23%) |
Feb 15, 2013 | 50.34 | 50.37 | 48.84 | 49.89 | 3,557,346 | -0.60(-1.18%) |
Feb 14, 2013 | 50.73 | 51.07 | 50.38 | 50.49 | 1,783,713 | -0.46(-0.90%) |
Feb 13, 2013 | 50.28 | 50.96 | 50.28 | 50.95 | 1,371,855 | +0.70(+1.39%) |
Feb 12, 2013 | 50.28 | 50.46 | 49.77 | 50.25 | 1,633,069 | +0.04(+0.07%) |
Feb 11, 2013 | 50.35 | 50.35 | 49.45 | 50.21 | 1,296,502 | -0.22(-0.44%) |
Feb 08, 2013 | 50.08 | 50.56 | 50.08 | 50.43 | 1,321,020 | +0.58(+1.16%) |
Feb 07, 2013 | 49.92 | 50.01 | 49.11 | 49.85 | 1,342,470 | -0.12(-0.24%) |
Feb 06, 2013 | 48.92 | 50.28 | 48.79 | 49.97 | 1,661,980 | +1.70(+3.52%) |
Feb 04, 2013 | 48.48 | 48.65 | 48.10 | 48.27 | 1,016,070 | -0.58(-1.18%) |
Feb 01, 2013 | 48.75 | 49.10 | 48.33 | 48.85 | 1,284,248 | +0.37(+0.76%) |
Jan 31, 2013 | 48.21 | 48.90 | 47.73 | 48.48 | 1,873,761 | +0.26(+0.53%) |
Jan 30, 2013 | 48.45 | 48.96 | 48.14 | 48.23 | 1,440,116 | -0.23(-0.47%) |
Jan 29, 2013 | 47.60 | 48.54 | 47.32 | 48.46 | 1,522,885 | +0.87(+1.83%) |
Jan 28, 2013 | 48.24 | 48.47 | 47.40 | 47.58 | 2,129,150 | -0.95(-1.95%) |
Jan 25, 2013 | 48.16 | 48.82 | 48.02 | 48.53 | 2,060,228 | +0.20(+0.42%) |
Jan 24, 2013 | 47.88 | 49.24 | 47.88 | 48.33 | 1,917,099 | +0.64(+1.35%) |
Jan 23, 2013 | 48.13 | 48.25 | 47.46 | 47.69 | 2,376,000 | -0.59(-1.22%) |
Jan 22, 2013 | 47.15 | 48.53 | 46.76 | 48.27 | 3,350,766 | +1.09(+2.32%) |
Jan 18, 2013 | 46.19 | 47.20 | 45.90 | 47.18 | 2,343,604 | +1.12(+2.43%) |
Jan 17, 2013 | 45.68 | 46.55 | 45.46 | 46.06 | 2,057,971 | +0.52(+1.15%) |
Jan 16, 2013 | 45.38 | 45.56 | 44.37 | 45.54 | 2,119,160 | +0.14(+0.30%) |
Jan 15, 2013 | 44.32 | 45.45 | 44.32 | 45.40 | 1,923,719 | +0.73(+1.64%) |
Jan 14, 2013 | 44.18 | 44.93 | 44.15 | 44.66 | 1,676,020 | +0.50(+1.12%) |
Jan 11, 2013 | 44.09 | 44.31 | 43.46 | 44.17 | 2,089,773 | +0.31(+0.71%) |
Jan 10, 2013 | 43.85 | 44.07 | 42.97 | 43.86 | 3,205,699 | +0.21(+0.48%) |
Jan 09, 2013 | 44.97 | 45.00 | 42.97 | 43.64 | 5,382,756 | -1.31(-2.92%) |
Jan 08, 2013 | 45.44 | 45.55 | 44.33 | 44.96 | 3,364,113 | -0.69(-1.51%) |
Jan 07, 2013 | 45.59 | 45.80 | 44.83 | 45.65 | 2,419,337 | -0.37(-0.80%) |
Jan 04, 2013 | 45.96 | 46.47 | 45.67 | 46.01 | 2,428,832 | +0.20(+0.44%) |
Jan 03, 2013 | 45.23 | 46.48 | 44.31 | 45.81 | 3,043,454 | +0.61(+1.34%) |
Jan 02, 2013 | 44.86 | 45.66 | 43.81 | 45.21 | 4,892,073 | -0.46(-1.01%) |
Dec 31, 2012 | 44.78 | 45.74 | 44.54 | 45.66 | 1,958,353 | +0.83(+1.84%) |
Dec 28, 2012 | 45.33 | 45.39 | 44.77 | 44.84 | 1,499,253 | -0.84(-1.85%) |
Dec 27, 2012 | 45.34 | 45.77 | 45.12 | 45.68 | 2,113,046 | +0.28(+0.63%) |
Dec 26, 2012 | 46.11 | 46.20 | 45.11 | 45.40 | 1,663,621 | -0.47(-1.02%) |
Dec 24, 2012 | 46.44 | 46.44 | 45.67 | 45.87 | 692,638 | -0.81(-1.73%) |
Dec 21, 2012 | 46.27 | 47.00 | 45.59 | 46.67 | 2,879,649 | -0.22(-0.47%) |
Dec 20, 2012 | 45.68 | 46.91 | 45.63 | 46.90 | 2,746,028 | +1.33(+2.92%) |
Dec 19, 2012 | 44.77 | 46.15 | 44.74 | 45.56 | 3,394,995 | +0.83(+1.85%) |
Dec 18, 2012 | 43.81 | 45.26 | 43.71 | 44.74 | 1,926,721 | +0.89(+2.03%) |
Dec 17, 2012 | 43.11 | 43.86 | 42.72 | 43.85 | 1,551,185 | +0.88(+2.05%) |
Dec 14, 2012 | 43.10 | 43.55 | 42.92 | 42.97 | 2,697,189 | -0.21(-0.49%) |
Dec 13, 2012 | 44.44 | 44.54 | 42.61 | 43.18 | 4,087,977 | -1.44(-3.23%) |
Dec 12, 2012 | 44.29 | 45.32 | 44.27 | 44.62 | 1,821,718 | +0.48(+1.08%) |
Dec 11, 2012 | 44.26 | 44.49 | 43.87 | 44.14 | 1,810,875 | +0.04(+0.08%) |
Dec 10, 2012 | 44.63 | 44.97 | 43.78 | 44.10 | 2,157,905 | -0.74(-1.66%) |
Dec 07, 2012 | 44.90 | 45.51 | 44.73 | 44.85 | 2,109,689 | +0.05(+0.10%) |
Dec 06, 2012 | 43.75 | 44.86 | 43.58 | 44.80 | 2,249,526 | +1.06(+2.41%) |
Dec 05, 2012 | 43.95 | 44.67 | 43.45 | 43.75 | 2,278,072 | +0.06(+0.15%) |