Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.84 | 45.26 | 44.56 | 44.82 | 3,045,675 | -0.40(-0.88%) |
Feb 27, 2013 | 44.25 | 45.41 | 44.25 | 45.22 | 2,491,823 | +0.76(+1.71%) |
Feb 26, 2013 | 44.55 | 44.81 | 43.66 | 44.46 | 2,994,205 | +0.21(+0.47%) |
Feb 25, 2013 | 46.06 | 46.46 | 44.20 | 44.25 | 2,866,698 | -1.55(-3.38%) |
Feb 22, 2013 | 45.87 | 46.03 | 45.16 | 45.80 | 2,267,258 | +0.24(+0.53%) |
Feb 21, 2013 | 45.82 | 45.82 | 44.93 | 45.56 | 3,620,974 | -0.52(-1.13%) |
Feb 20, 2013 | 47.02 | 47.05 | 46.05 | 46.08 | 4,753,262 | -0.57(-1.22%) |
Feb 19, 2013 | 46.85 | 47.15 | 46.59 | 46.65 | 4,088,780 | +0.07(+0.15%) |
Feb 15, 2013 | 47.43 | 47.53 | 46.26 | 46.58 | 4,137,578 | -0.68(-1.44%) |
Feb 14, 2013 | 46.07 | 47.77 | 46.02 | 47.26 | 6,129,295 | +1.13(+2.45%) |
Feb 13, 2013 | 45.86 | 46.24 | 45.83 | 46.13 | 2,369,441 | +0.31(+0.68%) |
Feb 12, 2013 | 45.35 | 45.83 | 45.24 | 45.82 | 2,155,435 | +0.42(+0.93%) |
Feb 11, 2013 | 45.10 | 45.62 | 45.10 | 45.40 | 3,001,204 | -0.25(-0.55%) |
Feb 08, 2013 | 44.99 | 45.65 | 44.91 | 45.65 | 2,118,989 | +0.81(+1.81%) |
Feb 07, 2013 | 45.32 | 45.55 | 44.77 | 44.84 | 2,847,639 | -0.38(-0.84%) |
Feb 06, 2013 | 44.73 | 45.39 | 44.40 | 45.22 | 3,449,671 | +0.85(+1.92%) |
Feb 04, 2013 | 44.71 | 44.92 | 44.34 | 44.37 | 2,362,082 | -0.66(-1.47%) |
Feb 01, 2013 | 45.14 | 45.25 | 44.62 | 45.03 | 3,732,911 | +0.31(+0.69%) |
Jan 31, 2013 | 44.68 | 45.07 | 44.48 | 44.72 | 4,281,469 | -0.23(-0.51%) |
Jan 30, 2013 | 45.75 | 45.93 | 44.82 | 44.95 | 4,611,107 | -0.90(-1.96%) |
Jan 29, 2013 | 45.56 | 45.94 | 45.30 | 45.85 | 2,975,653 | +0.23(+0.50%) |
Jan 28, 2013 | 45.71 | 46.19 | 45.40 | 45.62 | 2,858,708 | +0.01(+0.02%) |
Jan 25, 2013 | 45.40 | 46.90 | 45.26 | 45.61 | 5,111,574 | +0.69(+1.54%) |
Jan 24, 2013 | 45.25 | 45.52 | 44.54 | 44.92 | 2,698,988 | -0.29(-0.64%) |
Jan 23, 2013 | 44.90 | 45.50 | 44.30 | 45.21 | 5,592,697 | +0.36(+0.80%) |
Jan 22, 2013 | 44.20 | 45.14 | 43.76 | 44.85 | 6,217,192 | +0.55(+1.24%) |
Jan 18, 2013 | 42.99 | 44.30 | 42.99 | 44.30 | 8,073,556 | +1.57(+3.67%) |
Jan 17, 2013 | 42.62 | 42.89 | 42.34 | 42.73 | 2,514,427 | +0.26(+0.61%) |
Jan 16, 2013 | 42.10 | 42.56 | 42.02 | 42.47 | 1,886,956 | +0.28(+0.66%) |
Jan 15, 2013 | 41.82 | 42.35 | 41.64 | 42.19 | 2,966,721 | +0.18(+0.43%) |
Jan 14, 2013 | 42.90 | 43.03 | 41.93 | 42.01 | 3,350,799 | -1.00(-2.33%) |
Jan 11, 2013 | 43.10 | 43.19 | 42.67 | 43.01 | 2,142,489 | -0.02(-0.05%) |
Jan 10, 2013 | 42.81 | 43.10 | 42.70 | 43.03 | 1,818,441 | +0.62(+1.46%) |
Jan 09, 2013 | 42.50 | 42.62 | 42.09 | 42.41 | 2,460,770 | +0.05(+0.12%) |
Jan 08, 2013 | 42.44 | 42.44 | 41.77 | 42.36 | 3,289,834 | -0.65(-1.51%) |
Jan 07, 2013 | 43.17 | 43.20 | 42.66 | 43.01 | 2,785,588 | -0.52(-1.19%) |
Jan 04, 2013 | 42.53 | 43.59 | 42.44 | 43.53 | 3,245,462 | +0.98(+2.30%) |
Jan 03, 2013 | 42.04 | 43.07 | 41.55 | 42.55 | 4,456,773 | +0.42(+1.00%) |
Jan 02, 2013 | 41.29 | 42.14 | 40.98 | 42.13 | 4,605,160 | +1.31(+3.21%) |
Dec 31, 2012 | 39.77 | 40.85 | 39.76 | 40.82 | 3,806,010 | +0.89(+2.23%) |
Dec 28, 2012 | 40.28 | 40.28 | 39.57 | 39.93 | 3,671,184 | -0.14(-0.35%) |
Dec 27, 2012 | 40.00 | 40.23 | 39.56 | 40.07 | 3,531,033 | -0.07(-0.17%) |
Dec 26, 2012 | 40.51 | 40.67 | 40.04 | 40.14 | 3,197,834 | -0.18(-0.45%) |
Dec 24, 2012 | 40.66 | 40.76 | 40.18 | 40.32 | 1,541,000 | -0.34(-0.84%) |
Dec 21, 2012 | 40.76 | 41.10 | 40.50 | 40.66 | 5,813,458 | -0.54(-1.31%) |
Dec 20, 2012 | 41.16 | 41.35 | 40.84 | 41.20 | 6,734,077 | +0.08(+0.19%) |
Dec 19, 2012 | 42.08 | 42.48 | 41.09 | 41.12 | 6,860,010 | -0.81(-1.93%) |
Dec 18, 2012 | 39.65 | 42.67 | 39.65 | 41.93 | 11,570,292 | +1.29(+3.17%) |
Dec 17, 2012 | 40.77 | 41.13 | 40.57 | 40.64 | 4,775,592 | -0.45(-1.10%) |
Dec 14, 2012 | 41.45 | 41.56 | 40.80 | 41.09 | 5,200,264 | -1.09(-2.58%) |
Dec 13, 2012 | 42.78 | 43.02 | 41.86 | 42.18 | 3,126,318 | -0.74(-1.72%) |
Dec 12, 2012 | 42.97 | 43.24 | 42.63 | 42.92 | 2,205,220 | +0.03(+0.07%) |
Dec 11, 2012 | 42.46 | 43.17 | 42.46 | 42.89 | 2,910,377 | +0.49(+1.16%) |
Dec 10, 2012 | 42.25 | 42.60 | 42.10 | 42.40 | 2,130,744 | +0.14(+0.33%) |
Dec 07, 2012 | 42.17 | 42.46 | 42.02 | 42.26 | 2,071,912 | +0.28(+0.67%) |
Dec 06, 2012 | 41.88 | 42.30 | 41.82 | 41.98 | 3,787,361 | -0.02(-0.05%) |
Dec 05, 2012 | 42.36 | 42.73 | 41.88 | 42.00 | 4,809,419 | -0.25(-0.59%) |