Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.03 | 47.18 | 46.56 | 46.59 | 3,059,717 | -0.42(-0.89%) |
Feb 27, 2013 | 46.18 | 47.15 | 46.18 | 47.01 | 2,967,109 | +0.73(+1.57%) |
Feb 26, 2013 | 46.25 | 46.47 | 46.13 | 46.28 | 2,531,744 | +0.15(+0.33%) |
Feb 25, 2013 | 46.64 | 46.84 | 46.13 | 46.13 | 2,489,592 | -0.35(-0.75%) |
Feb 22, 2013 | 46.14 | 46.62 | 46.10 | 46.48 | 1,787,753 | +0.43(+0.93%) |
Feb 21, 2013 | 46.01 | 46.21 | 45.81 | 46.05 | 2,220,704 | -0.09(-0.20%) |
Feb 20, 2013 | 46.31 | 46.65 | 46.14 | 46.14 | 1,811,328 | -0.20(-0.44%) |
Feb 19, 2013 | 46.13 | 46.35 | 46.10 | 46.35 | 2,798,289 | +0.26(+0.57%) |
Feb 15, 2013 | 45.69 | 46.20 | 45.63 | 46.08 | 2,806,592 | +0.19(+0.41%) |
Feb 14, 2013 | 45.94 | 46.25 | 45.71 | 45.90 | 1,981,147 | -0.18(-0.39%) |
Feb 13, 2013 | 46.48 | 46.52 | 45.93 | 46.07 | 1,671,070 | -0.33(-0.72%) |
Feb 12, 2013 | 46.67 | 46.71 | 46.30 | 46.41 | 2,228,876 | -0.16(-0.35%) |
Feb 11, 2013 | 46.22 | 46.64 | 45.96 | 46.57 | 2,609,196 | +0.33(+0.72%) |
Feb 08, 2013 | 46.20 | 46.29 | 45.90 | 46.24 | 1,751,163 | +0.04(+0.09%) |
Feb 07, 2013 | 45.61 | 46.29 | 45.52 | 46.19 | 2,610,971 | +0.59(+1.29%) |
Feb 06, 2013 | 45.37 | 45.68 | 45.26 | 45.61 | 2,947,561 | +0.34(+0.75%) |
Feb 04, 2013 | 44.82 | 45.49 | 44.82 | 45.26 | 3,689,816 | +0.30(+0.66%) |
Feb 01, 2013 | 45.07 | 45.33 | 44.60 | 44.96 | 3,793,330 | -0.01(-0.02%) |
Jan 31, 2013 | 46.16 | 46.16 | 44.94 | 44.97 | 5,226,362 | -1.25(-2.71%) |
Jan 30, 2013 | 46.77 | 46.94 | 46.19 | 46.23 | 2,537,877 | -0.64(-1.37%) |
Jan 29, 2013 | 46.84 | 47.11 | 46.77 | 46.87 | 3,615,141 | +0.03(+0.05%) |
Jan 28, 2013 | 48.18 | 48.18 | 46.59 | 46.84 | 4,172,937 | -0.86(-1.81%) |
Jan 25, 2013 | 48.38 | 48.38 | 47.55 | 47.71 | 2,764,443 | -0.56(-1.17%) |
Jan 24, 2013 | 49.67 | 49.67 | 47.82 | 48.27 | 5,282,352 | -1.42(-2.85%) |
Jan 23, 2013 | 49.34 | 49.82 | 48.97 | 49.69 | 2,429,046 | -0.15(-0.29%) |
Jan 22, 2013 | 49.54 | 49.89 | 49.49 | 49.83 | 1,397,806 | +0.23(+0.46%) |
Jan 18, 2013 | 49.88 | 49.94 | 49.24 | 49.60 | 1,989,503 | -0.13(-0.26%) |
Jan 17, 2013 | 49.46 | 49.96 | 49.20 | 49.73 | 2,259,031 | +0.41(+0.83%) |
Jan 16, 2013 | 49.59 | 49.63 | 49.17 | 49.32 | 1,562,472 | -0.32(-0.65%) |
Jan 15, 2013 | 49.16 | 49.71 | 49.02 | 49.64 | 1,505,994 | +0.24(+0.48%) |
Jan 14, 2013 | 49.52 | 49.60 | 49.16 | 49.40 | 1,393,720 | -0.10(-0.21%) |
Jan 11, 2013 | 50.00 | 50.03 | 49.44 | 49.51 | 1,377,184 | -0.50(-1.01%) |
Jan 10, 2013 | 49.89 | 50.01 | 49.51 | 50.01 | 1,878,647 | +0.32(+0.64%) |
Jan 09, 2013 | 49.33 | 49.79 | 49.22 | 49.69 | 1,351,372 | +0.40(+0.81%) |
Jan 08, 2013 | 48.86 | 49.51 | 48.86 | 49.29 | 2,763,486 | -0.52(-1.05%) |
Jan 07, 2013 | 50.10 | 50.23 | 49.69 | 49.81 | 2,541,150 | -0.56(-1.12%) |
Jan 04, 2013 | 50.27 | 50.44 | 49.91 | 50.38 | 1,244,494 | +0.32(+0.63%) |
Jan 03, 2013 | 50.08 | 50.35 | 49.88 | 50.06 | 1,916,473 | +0.02(+0.03%) |
Jan 02, 2013 | 49.83 | 50.04 | 49.63 | 50.04 | 2,022,727 | +0.90(+1.84%) |
Dec 31, 2012 | 48.23 | 49.19 | 47.87 | 49.14 | 2,280,519 | +0.73(+1.52%) |
Dec 28, 2012 | 48.70 | 49.14 | 48.35 | 48.41 | 2,031,725 | -0.51(-1.05%) |
Dec 27, 2012 | 48.55 | 49.00 | 48.20 | 48.92 | 2,167,092 | +0.41(+0.86%) |
Dec 26, 2012 | 49.81 | 49.82 | 48.46 | 48.50 | 2,861,439 | -1.19(-2.40%) |
Dec 24, 2012 | 49.92 | 49.92 | 49.51 | 49.70 | 604,803 | -0.43(-0.86%) |
Dec 21, 2012 | 49.63 | 50.22 | 49.48 | 50.13 | 3,185,029 | -0.04(-0.08%) |
Dec 20, 2012 | 49.86 | 50.17 | 49.69 | 50.17 | 1,423,823 | +0.45(+0.90%) |
Dec 19, 2012 | 49.98 | 49.98 | 49.14 | 49.72 | 2,196,319 | -0.13(-0.25%) |
Dec 18, 2012 | 49.24 | 49.87 | 49.15 | 49.85 | 1,504,289 | +0.62(+1.25%) |
Dec 17, 2012 | 48.80 | 49.26 | 48.66 | 49.23 | 1,812,964 | +0.58(+1.18%) |
Dec 14, 2012 | 48.67 | 48.90 | 48.52 | 48.66 | 1,967,611 | -0.02(-0.03%) |
Dec 13, 2012 | 49.14 | 49.26 | 48.57 | 48.67 | 1,331,707 | -0.53(-1.08%) |
Dec 12, 2012 | 49.42 | 49.68 | 49.10 | 49.21 | 1,444,860 | -0.01(-0.02%) |
Dec 11, 2012 | 49.05 | 49.59 | 48.99 | 49.21 | 1,616,551 | +0.20(+0.41%) |
Dec 10, 2012 | 48.49 | 49.09 | 48.16 | 49.01 | 1,414,747 | +0.43(+0.89%) |
Dec 07, 2012 | 48.50 | 48.62 | 48.18 | 48.58 | 889,601 | +0.10(+0.21%) |
Dec 06, 2012 | 48.41 | 48.50 | 47.90 | 48.48 | 1,378,116 | +0.03(+0.05%) |
Dec 05, 2012 | 48.06 | 48.62 | 47.53 | 48.45 | 1,562,577 | +0.41(+0.86%) |