Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.24 | 48.73 | 48.15 | 48.40 | 6,579,426 | +0.25(+0.51%) |
Feb 27, 2013 | 47.76 | 48.25 | 47.48 | 48.15 | 7,482,572 | +0.51(+1.08%) |
Feb 26, 2013 | 48.00 | 48.21 | 47.42 | 47.64 | 8,512,595 | -1.32(-2.70%) |
Feb 22, 2013 | 48.88 | 49.02 | 48.35 | 48.96 | 7,056,815 | +0.40(+0.82%) |
Feb 21, 2013 | 48.04 | 48.69 | 47.72 | 48.57 | 7,279,178 | +0.62(+1.30%) |
Feb 20, 2013 | 48.79 | 49.00 | 47.94 | 47.94 | 5,751,887 | -0.93(-1.90%) |
Feb 19, 2013 | 49.07 | 49.21 | 48.69 | 48.87 | 4,530,699 | -0.03(-0.05%) |
Feb 15, 2013 | 48.26 | 49.07 | 48.26 | 48.90 | 7,522,799 | +0.09(+0.19%) |
Feb 14, 2013 | 48.24 | 48.91 | 48.24 | 48.81 | 7,120,184 | +0.28(+0.57%) |
Feb 13, 2013 | 48.72 | 48.78 | 48.25 | 48.53 | 4,381,237 | -0.04(-0.08%) |
Feb 12, 2013 | 48.68 | 48.80 | 48.46 | 48.57 | 3,614,083 | -0.11(-0.23%) |
Feb 11, 2013 | 49.13 | 49.18 | 48.53 | 48.68 | 6,007,556 | -0.34(-0.69%) |
Feb 08, 2013 | 48.46 | 49.02 | 48.45 | 49.02 | 5,578,589 | +0.46(+0.95%) |
Feb 07, 2013 | 48.78 | 48.91 | 48.25 | 48.56 | 6,972,316 | -0.37(-0.76%) |
Feb 06, 2013 | 48.62 | 48.97 | 48.43 | 48.94 | 6,435,699 | +0.87(+1.81%) |
Feb 04, 2013 | 48.26 | 48.42 | 47.86 | 48.06 | 6,581,063 | -0.42(-0.87%) |
Feb 01, 2013 | 48.68 | 48.84 | 48.01 | 48.48 | 10,643,167 | +0.03(+0.06%) |
Jan 31, 2013 | 49.73 | 50.04 | 47.95 | 48.45 | 21,837,952 | +0.22(+0.47%) |
Jan 30, 2013 | 48.29 | 48.75 | 48.03 | 48.23 | 12,412,464 | -0.23(-0.48%) |
Jan 29, 2013 | 48.05 | 48.67 | 48.05 | 48.46 | 9,451,208 | +0.41(+0.85%) |
Jan 28, 2013 | 48.69 | 48.69 | 47.99 | 48.05 | 8,560,504 | -0.50(-1.02%) |
Jan 25, 2013 | 48.87 | 48.87 | 48.35 | 48.55 | 7,656,726 | -0.27(-0.54%) |
Jan 24, 2013 | 48.41 | 49.14 | 48.39 | 48.81 | 6,278,619 | +0.44(+0.91%) |
Jan 23, 2013 | 48.57 | 48.83 | 48.15 | 48.38 | 5,338,798 | -0.21(-0.42%) |
Jan 22, 2013 | 49.05 | 49.05 | 48.10 | 48.58 | 7,977,026 | -0.12(-0.24%) |
Jan 18, 2013 | 48.56 | 48.74 | 47.99 | 48.70 | 11,523,322 | -0.22(-0.45%) |
Jan 17, 2013 | 49.04 | 49.23 | 48.73 | 48.92 | 5,616,826 | +0.19(+0.40%) |
Jan 16, 2013 | 48.27 | 48.84 | 48.14 | 48.72 | 6,621,996 | -0.14(-0.29%) |
Jan 15, 2013 | 48.81 | 48.92 | 48.53 | 48.87 | 6,266,648 | -0.07(-0.14%) |
Jan 14, 2013 | 49.50 | 49.54 | 48.72 | 48.93 | 10,602,683 | -0.48(-0.98%) |
Jan 11, 2013 | 49.31 | 49.52 | 49.12 | 49.42 | 6,871,994 | +0.10(+0.20%) |
Jan 10, 2013 | 49.77 | 49.77 | 49.00 | 49.32 | 13,440,903 | -0.44(-0.89%) |
Jan 09, 2013 | 49.09 | 49.76 | 48.85 | 49.76 | 12,261,247 | +1.36(+2.81%) |
Jan 08, 2013 | 48.61 | 48.70 | 48.13 | 48.40 | 7,471,788 | -0.16(-0.33%) |
Jan 07, 2013 | 47.95 | 48.73 | 47.82 | 48.56 | 12,192,091 | +0.83(+1.73%) |
Jan 04, 2013 | 47.75 | 47.85 | 47.36 | 47.73 | 12,306,111 | -0.00(-0.00%) |
Jan 03, 2013 | 47.68 | 48.15 | 47.47 | 47.73 | 10,118,332 | +0.07(+0.14%) |
Jan 02, 2013 | 47.28 | 47.67 | 45.89 | 47.67 | 13,143,385 | +1.77(+3.87%) |
Dec 31, 2012 | 45.15 | 45.95 | 45.11 | 45.89 | 6,819,091 | +0.77(+1.70%) |
Dec 28, 2012 | 45.31 | 45.65 | 45.10 | 45.13 | 5,016,362 | -0.45(-0.98%) |
Dec 27, 2012 | 45.40 | 46.04 | 44.94 | 45.57 | 6,671,929 | +0.16(+0.34%) |
Dec 26, 2012 | 46.20 | 46.33 | 45.31 | 45.42 | 6,153,302 | -0.82(-1.78%) |
Dec 24, 2012 | 46.04 | 46.36 | 46.00 | 46.24 | 2,884,302 | +0.14(+0.29%) |
Dec 21, 2012 | 46.05 | 46.42 | 45.61 | 46.11 | 8,906,371 | -0.46(-0.99%) |
Dec 20, 2012 | 45.98 | 46.58 | 45.72 | 46.57 | 10,017,084 | +0.85(+1.87%) |
Dec 19, 2012 | 46.22 | 46.23 | 45.67 | 45.72 | 6,024,477 | -0.33(-0.71%) |
Dec 18, 2012 | 45.77 | 46.24 | 45.57 | 46.04 | 7,087,702 | +0.33(+0.73%) |
Dec 17, 2012 | 45.16 | 45.76 | 44.94 | 45.71 | 7,686,371 | +0.66(+1.46%) |
Dec 14, 2012 | 44.95 | 45.29 | 44.86 | 45.05 | 5,722,937 | -0.20(-0.44%) |
Dec 13, 2012 | 45.39 | 45.55 | 45.07 | 45.25 | 6,080,154 | +0.09(+0.20%) |
Dec 12, 2012 | 45.03 | 45.53 | 44.86 | 45.16 | 10,182,627 | +0.18(+0.40%) |
Dec 11, 2012 | 44.84 | 45.31 | 44.76 | 44.98 | 9,181,020 | +0.18(+0.40%) |
Dec 10, 2012 | 44.87 | 44.88 | 44.42 | 44.80 | 6,176,392 | +0.33(+0.74%) |
Dec 07, 2012 | 44.99 | 45.10 | 44.47 | 44.47 | 6,839,238 | -0.45(-1.00%) |
Dec 06, 2012 | 44.44 | 44.92 | 44.27 | 44.92 | 6,383,878 | +0.27(+0.60%) |
Dec 05, 2012 | 45.12 | 45.21 | 44.32 | 44.65 | 7,112,077 | -0.51(-1.12%) |