Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.89 | 45.22 | 44.74 | 44.79 | 7,018,064 | -0.35(-0.78%) |
Feb 27, 2013 | 44.38 | 45.26 | 44.36 | 45.15 | 6,126,600 | +0.69(+1.55%) |
Feb 26, 2013 | 44.84 | 44.92 | 44.01 | 44.46 | 7,547,737 | -0.21(-0.47%) |
Feb 25, 2013 | 45.83 | 45.88 | 44.66 | 44.67 | 8,128,285 | -0.98(-2.15%) |
Feb 22, 2013 | 46.43 | 46.44 | 45.46 | 45.65 | 10,029,633 | -0.65(-1.39%) |
Feb 21, 2013 | 46.57 | 46.88 | 45.99 | 46.29 | 7,556,176 | +0.03(+0.05%) |
Feb 20, 2013 | 47.36 | 47.42 | 46.25 | 46.27 | 9,003,216 | -1.22(-2.56%) |
Feb 19, 2013 | 45.42 | 47.67 | 45.29 | 47.48 | 17,383,144 | -0.55(-1.15%) |
Feb 15, 2013 | 47.82 | 48.18 | 47.80 | 48.04 | 6,862,528 | +0.23(+0.47%) |
Feb 14, 2013 | 47.78 | 47.95 | 47.56 | 47.81 | 6,173,786 | -0.15(-0.31%) |
Feb 13, 2013 | 47.78 | 48.08 | 47.56 | 47.96 | 5,084,549 | +0.18(+0.39%) |
Feb 12, 2013 | 47.94 | 48.09 | 47.71 | 47.78 | 5,308,168 | -0.09(-0.19%) |
Feb 11, 2013 | 48.24 | 48.36 | 47.81 | 47.87 | 4,971,905 | -0.52(-1.07%) |
Feb 08, 2013 | 47.90 | 48.82 | 47.87 | 48.39 | 5,435,003 | +0.58(+1.21%) |
Feb 07, 2013 | 48.07 | 48.19 | 47.48 | 47.81 | 7,220,295 | -0.28(-0.58%) |
Feb 06, 2013 | 48.14 | 48.22 | 47.85 | 48.09 | 6,283,650 | +1.37(+2.92%) |
Feb 04, 2013 | 46.36 | 47.24 | 46.36 | 46.72 | 5,722,444 | -0.02(-0.04%) |
Feb 01, 2013 | 46.71 | 46.80 | 46.40 | 46.74 | 7,601,205 | +0.47(+1.01%) |
Jan 31, 2013 | 46.80 | 46.97 | 46.27 | 46.27 | 8,302,108 | -0.73(-1.55%) |
Jan 30, 2013 | 47.14 | 47.30 | 46.86 | 47.00 | 7,481,123 | -0.17(-0.36%) |
Jan 29, 2013 | 46.72 | 47.51 | 46.66 | 47.17 | 8,731,843 | +0.39(+0.84%) |
Jan 28, 2013 | 47.28 | 47.37 | 46.76 | 46.77 | 6,845,956 | -0.19(-0.41%) |
Jan 25, 2013 | 47.23 | 47.25 | 46.70 | 46.96 | 6,715,058 | -0.15(-0.32%) |
Jan 24, 2013 | 46.96 | 47.30 | 46.85 | 47.12 | 5,037,435 | +0.26(+0.55%) |
Jan 23, 2013 | 47.02 | 47.14 | 46.47 | 46.86 | 7,953,765 | -0.09(-0.20%) |
Jan 22, 2013 | 45.80 | 47.01 | 45.72 | 46.95 | 11,115,469 | +1.22(+2.68%) |
Jan 18, 2013 | 45.59 | 45.78 | 45.44 | 45.72 | 8,381,816 | +0.13(+0.29%) |
Jan 17, 2013 | 45.05 | 45.70 | 44.56 | 45.59 | 17,229,784 | +0.62(+1.38%) |
Jan 16, 2013 | 44.95 | 45.09 | 44.70 | 44.97 | 7,725,618 | +0.03(+0.07%) |
Jan 15, 2013 | 44.60 | 45.13 | 44.59 | 44.94 | 6,924,269 | +0.22(+0.49%) |
Jan 14, 2013 | 44.31 | 45.61 | 44.08 | 44.72 | 8,482,987 | +0.45(+1.02%) |
Jan 11, 2013 | 44.75 | 44.75 | 43.86 | 44.27 | 12,150,224 | -0.24(-0.55%) |
Jan 10, 2013 | 44.01 | 44.58 | 43.86 | 44.51 | 7,764,093 | +0.62(+1.41%) |
Jan 09, 2013 | 43.23 | 44.00 | 43.16 | 43.89 | 6,150,342 | +0.81(+1.89%) |
Jan 08, 2013 | 43.58 | 43.78 | 43.04 | 43.08 | 9,782,666 | -0.58(-1.32%) |
Jan 07, 2013 | 43.48 | 43.86 | 43.20 | 43.65 | 9,312,796 | +0.00(+0.00%) |
Jan 04, 2013 | 43.75 | 44.19 | 43.63 | 43.65 | 12,485,441 | +0.08(+0.19%) |
Jan 03, 2013 | 44.79 | 44.85 | 43.45 | 43.57 | 17,198,460 | -2.14(-4.68%) |
Jan 02, 2013 | 45.89 | 46.09 | 45.26 | 45.71 | 6,393,495 | +0.25(+0.55%) |
Dec 31, 2012 | 44.94 | 45.47 | 44.83 | 45.46 | 5,815,934 | +0.32(+0.71%) |
Dec 28, 2012 | 45.33 | 45.79 | 45.09 | 45.14 | 3,743,628 | -0.49(-1.07%) |
Dec 27, 2012 | 45.36 | 45.75 | 45.21 | 45.62 | 3,857,621 | +0.18(+0.41%) |
Dec 26, 2012 | 45.93 | 45.97 | 45.36 | 45.44 | 3,857,046 | -0.53(-1.15%) |
Dec 24, 2012 | 45.93 | 46.13 | 45.70 | 45.97 | 2,045,049 | -0.15(-0.33%) |
Dec 21, 2012 | 46.41 | 46.53 | 45.62 | 46.12 | 11,265,683 | -0.36(-0.78%) |
Dec 20, 2012 | 45.66 | 46.52 | 45.63 | 46.48 | 5,953,011 | +0.81(+1.78%) |
Dec 19, 2012 | 46.19 | 46.19 | 45.62 | 45.67 | 6,607,705 | -0.39(-0.84%) |
Dec 18, 2012 | 45.77 | 46.38 | 45.65 | 46.05 | 5,471,238 | +0.49(+1.09%) |
Dec 17, 2012 | 45.32 | 45.72 | 45.24 | 45.56 | 7,562,297 | +0.26(+0.57%) |
Dec 14, 2012 | 45.40 | 45.70 | 45.19 | 45.30 | 4,139,000 | -0.28(-0.61%) |
Dec 13, 2012 | 46.28 | 46.42 | 45.51 | 45.57 | 5,860,944 | -0.73(-1.57%) |
Dec 12, 2012 | 46.09 | 46.78 | 46.01 | 46.30 | 8,417,085 | +0.41(+0.89%) |
Dec 11, 2012 | 45.46 | 46.08 | 45.32 | 45.89 | 5,931,421 | +0.48(+1.05%) |
Dec 10, 2012 | 45.15 | 45.53 | 45.04 | 45.41 | 4,908,421 | +0.27(+0.59%) |
Dec 07, 2012 | 45.09 | 45.17 | 44.74 | 45.15 | 5,018,949 | +0.36(+0.81%) |
Dec 06, 2012 | 44.99 | 44.99 | 44.47 | 44.78 | 4,518,658 | -0.16(-0.35%) |
Dec 05, 2012 | 44.85 | 45.27 | 44.75 | 44.94 | 5,385,025 | +0.25(+0.56%) |