Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.53 | 46.03 | 45.22 | 45.23 | 1,651,567 | -0.06(-0.13%) |
Feb 27, 2013 | 44.50 | 45.57 | 44.35 | 45.29 | 1,609,897 | +0.89(+2.00%) |
Feb 26, 2013 | 43.50 | 44.52 | 43.00 | 44.40 | 1,771,452 | +0.93(+2.14%) |
Feb 25, 2013 | 45.10 | 45.10 | 43.45 | 43.47 | 2,289,487 | -1.28(-2.86%) |
Feb 22, 2013 | 44.59 | 44.95 | 44.28 | 44.75 | 1,275,279 | +0.48(+1.08%) |
Feb 21, 2013 | 45.10 | 45.10 | 43.44 | 44.27 | 2,560,063 | -1.06(-2.34%) |
Feb 20, 2013 | 46.03 | 46.43 | 44.95 | 45.33 | 2,594,556 | -0.63(-1.37%) |
Feb 19, 2013 | 44.58 | 46.05 | 44.24 | 45.96 | 2,381,366 | +0.24(+0.52%) |
Feb 15, 2013 | 46.45 | 46.88 | 45.43 | 45.72 | 1,880,902 | -0.69(-1.49%) |
Feb 14, 2013 | 45.51 | 46.44 | 45.50 | 46.41 | 1,290,359 | +0.66(+1.44%) |
Feb 13, 2013 | 45.50 | 45.88 | 45.03 | 45.75 | 1,573,828 | +0.50(+1.10%) |
Feb 12, 2013 | 45.00 | 45.25 | 44.82 | 45.25 | 1,420,744 | +0.29(+0.65%) |
Feb 11, 2013 | 45.50 | 45.50 | 44.53 | 44.96 | 1,561,148 | -0.38(-0.84%) |
Feb 08, 2013 | 44.65 | 45.40 | 44.52 | 45.34 | 1,367,448 | +0.73(+1.64%) |
Feb 07, 2013 | 44.38 | 44.67 | 43.27 | 44.61 | 2,105,323 | -0.11(-0.25%) |
Feb 06, 2013 | 43.75 | 44.72 | 43.50 | 44.72 | 2,159,289 | +0.97(+2.22%) |
Feb 04, 2013 | 43.68 | 44.45 | 43.12 | 43.75 | 1,914,754 | -0.19(-0.43%) |
Feb 01, 2013 | 43.33 | 44.55 | 42.92 | 43.94 | 3,000,675 | +0.79(+1.83%) |
Jan 31, 2013 | 42.88 | 43.79 | 42.79 | 43.15 | 2,230,324 | -0.15(-0.35%) |
Jan 30, 2013 | 42.79 | 43.79 | 42.66 | 43.30 | 2,680,455 | +0.34(+0.79%) |
Jan 29, 2013 | 42.40 | 43.00 | 41.73 | 42.96 | 2,281,244 | +0.57(+1.34%) |
Jan 28, 2013 | 42.00 | 42.56 | 41.85 | 42.39 | 1,732,072 | +0.42(+1.00%) |
Jan 25, 2013 | 41.12 | 42.76 | 40.90 | 41.97 | 2,691,952 | +0.93(+2.27%) |
Jan 24, 2013 | 40.38 | 41.42 | 40.11 | 41.04 | 3,507,881 | +0.19(+0.47%) |
Jan 23, 2013 | 38.38 | 41.20 | 38.27 | 40.85 | 14,237,842 | +7.38(+22.05%) |
Jan 22, 2013 | 33.67 | 34.60 | 33.18 | 33.47 | 3,451,603 | -0.29(-0.86%) |
Jan 18, 2013 | 32.36 | 33.77 | 32.31 | 33.76 | 2,416,879 | +1.18(+3.62%) |
Jan 17, 2013 | 32.15 | 32.94 | 32.02 | 32.58 | 1,927,077 | -0.03(-0.09%) |
Jan 16, 2013 | 32.28 | 33.00 | 32.15 | 32.61 | 1,304,228 | +0.43(+1.34%) |
Jan 15, 2013 | 31.77 | 32.20 | 31.58 | 32.18 | 901,961 | +0.37(+1.16%) |
Jan 14, 2013 | 31.93 | 32.15 | 31.63 | 31.81 | 1,180,923 | -0.25(-0.78%) |
Jan 11, 2013 | 32.02 | 32.14 | 31.77 | 32.06 | 1,125,584 | +0.20(+0.63%) |
Jan 10, 2013 | 32.50 | 32.72 | 31.69 | 31.86 | 1,098,552 | -0.25(-0.78%) |
Jan 09, 2013 | 31.66 | 32.25 | 31.57 | 32.11 | 1,213,474 | +0.67(+2.13%) |
Jan 08, 2013 | 31.77 | 31.82 | 31.22 | 31.44 | 1,845,017 | -0.36(-1.13%) |
Jan 07, 2013 | 33.23 | 33.43 | 31.48 | 31.80 | 4,087,840 | -2.56(-7.45%) |
Jan 04, 2013 | 34.67 | 34.95 | 34.23 | 34.36 | 1,111,594 | -0.21(-0.61%) |
Jan 03, 2013 | 34.75 | 34.82 | 34.37 | 34.57 | 1,460,625 | -0.15(-0.42%) |
Jan 02, 2013 | 34.91 | 34.94 | 34.38 | 34.72 | 1,638,438 | +0.82(+2.42%) |
Dec 31, 2012 | 33.01 | 34.07 | 32.98 | 33.90 | 1,122,383 | +0.70(+2.11%) |
Dec 28, 2012 | 33.19 | 33.52 | 32.97 | 33.20 | 564,019 | -0.29(-0.87%) |
Dec 27, 2012 | 33.60 | 33.88 | 33.08 | 33.49 | 773,054 | -0.06(-0.18%) |
Dec 26, 2012 | 33.64 | 34.22 | 33.54 | 33.55 | 752,762 | -0.44(-1.29%) |
Dec 24, 2012 | 33.89 | 34.11 | 33.46 | 33.99 | 549,237 | +0.13(+0.38%) |
Dec 21, 2012 | 34.00 | 34.39 | 33.46 | 33.86 | 3,306,320 | -0.78(-2.25%) |
Dec 20, 2012 | 34.60 | 34.96 | 34.32 | 34.64 | 1,120,350 | -0.02(-0.06%) |
Dec 19, 2012 | 34.50 | 35.09 | 34.50 | 34.66 | 1,659,748 | +0.21(+0.61%) |
Dec 18, 2012 | 34.20 | 34.70 | 34.11 | 34.45 | 1,506,544 | +0.41(+1.20%) |
Dec 17, 2012 | 34.05 | 34.40 | 33.60 | 34.04 | 1,769,312 | +0.12(+0.35%) |
Dec 14, 2012 | 33.34 | 34.07 | 33.02 | 33.92 | 1,420,722 | +0.41(+1.22%) |
Dec 13, 2012 | 33.63 | 33.86 | 33.30 | 33.51 | 1,892,369 | -0.70(-2.05%) |
Dec 12, 2012 | 34.75 | 34.87 | 34.16 | 34.21 | 1,360,680 | -0.48(-1.38%) |
Dec 11, 2012 | 33.55 | 35.00 | 33.52 | 34.69 | 2,871,540 | +1.17(+3.49%) |
Dec 10, 2012 | 32.65 | 33.70 | 32.63 | 33.52 | 1,458,998 | +0.78(+2.38%) |
Dec 07, 2012 | 32.75 | 32.95 | 32.55 | 32.74 | 583,764 | +0.04(+0.12%) |
Dec 06, 2012 | 31.81 | 32.99 | 31.80 | 32.70 | 1,508,342 | +0.98(+3.09%) |
Dec 05, 2012 | 32.10 | 32.21 | 31.41 | 31.72 | 878,169 | -0.32(-1.00%) |