Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.83 | 49.07 | 48.60 | 48.63 | 2,435,407 | -0.36(-0.74%) |
Feb 27, 2013 | 47.80 | 49.21 | 47.72 | 48.99 | 1,834,547 | +0.85(+1.76%) |
Feb 26, 2013 | 48.13 | 48.37 | 47.72 | 48.15 | 2,202,159 | +0.25(+0.53%) |
Feb 25, 2013 | 49.54 | 49.60 | 47.85 | 47.89 | 2,851,800 | -1.23(-2.50%) |
Feb 22, 2013 | 49.08 | 49.30 | 48.75 | 49.12 | 2,327,834 | +0.34(+0.70%) |
Feb 21, 2013 | 49.20 | 49.40 | 48.60 | 48.78 | 1,945,353 | -0.47(-0.96%) |
Feb 20, 2013 | 50.35 | 50.41 | 49.23 | 49.25 | 2,415,910 | -1.17(-2.32%) |
Feb 19, 2013 | 50.11 | 50.49 | 49.93 | 50.42 | 2,011,916 | +0.46(+0.93%) |
Feb 15, 2013 | 50.14 | 50.26 | 49.61 | 49.96 | 3,236,123 | -0.48(-0.96%) |
Feb 14, 2013 | 50.57 | 50.78 | 50.35 | 50.44 | 1,992,470 | -0.25(-0.50%) |
Feb 13, 2013 | 50.69 | 50.85 | 50.31 | 50.69 | 1,619,374 | +0.31(+0.62%) |
Feb 12, 2013 | 50.04 | 50.50 | 50.04 | 50.38 | 1,208,862 | +0.42(+0.85%) |
Feb 11, 2013 | 50.02 | 50.11 | 49.75 | 49.96 | 1,412,490 | -0.10(-0.19%) |
Feb 08, 2013 | 49.87 | 50.24 | 49.71 | 50.05 | 1,266,073 | +0.25(+0.51%) |
Feb 07, 2013 | 50.00 | 50.13 | 49.35 | 49.80 | 1,618,014 | -0.06(-0.12%) |
Feb 06, 2013 | 49.73 | 49.91 | 49.38 | 49.86 | 2,428,678 | +0.99(+2.03%) |
Feb 04, 2013 | 49.46 | 49.46 | 48.82 | 48.87 | 2,572,098 | -1.05(-2.11%) |
Feb 01, 2013 | 48.95 | 50.02 | 48.40 | 49.92 | 3,203,939 | +1.14(+2.34%) |
Jan 31, 2013 | 48.54 | 49.27 | 48.33 | 48.78 | 3,838,458 | +0.31(+0.63%) |
Jan 30, 2013 | 48.73 | 48.92 | 48.28 | 48.47 | 3,234,987 | -0.44(-0.91%) |
Jan 29, 2013 | 47.82 | 48.95 | 46.46 | 48.92 | 4,072,142 | -0.39(-0.79%) |
Jan 28, 2013 | 49.60 | 49.60 | 48.86 | 49.31 | 1,977,768 | +0.06(+0.12%) |
Jan 25, 2013 | 49.29 | 49.43 | 48.84 | 49.25 | 1,725,173 | +0.27(+0.54%) |
Jan 24, 2013 | 48.88 | 49.63 | 48.82 | 48.98 | 2,469,886 | +0.08(+0.17%) |
Jan 23, 2013 | 48.98 | 49.08 | 48.46 | 48.90 | 1,767,958 | -0.24(-0.49%) |
Jan 22, 2013 | 48.54 | 49.18 | 48.43 | 49.14 | 2,329,710 | +0.55(+1.12%) |
Jan 18, 2013 | 47.93 | 48.73 | 47.82 | 48.59 | 4,003,392 | +1.09(+2.30%) |
Jan 17, 2013 | 47.32 | 47.78 | 47.28 | 47.50 | 1,668,655 | +0.20(+0.42%) |
Jan 16, 2013 | 47.37 | 47.57 | 47.22 | 47.30 | 2,033,173 | -0.31(-0.66%) |
Jan 15, 2013 | 47.36 | 47.64 | 46.95 | 47.61 | 1,967,151 | +0.24(+0.50%) |
Jan 14, 2013 | 47.42 | 47.63 | 47.23 | 47.37 | 2,305,152 | -0.13(-0.27%) |
Jan 11, 2013 | 46.58 | 47.53 | 46.44 | 47.50 | 2,454,129 | +0.91(+1.95%) |
Jan 10, 2013 | 46.35 | 46.62 | 45.99 | 46.60 | 2,411,269 | +0.53(+1.14%) |
Jan 09, 2013 | 46.50 | 46.52 | 46.04 | 46.07 | 2,161,491 | -0.28(-0.60%) |
Jan 08, 2013 | 46.45 | 46.65 | 46.20 | 46.35 | 1,656,990 | -0.33(-0.70%) |
Jan 07, 2013 | 46.45 | 46.79 | 46.23 | 46.68 | 1,969,183 | -0.01(-0.01%) |
Jan 04, 2013 | 45.77 | 46.70 | 45.69 | 46.68 | 1,661,002 | +0.92(+2.02%) |
Jan 03, 2013 | 45.75 | 45.86 | 45.56 | 45.76 | 2,812,390 | +0.01(+0.01%) |
Jan 02, 2013 | 45.37 | 45.75 | 44.48 | 45.75 | 2,049,215 | +1.27(+2.86%) |
Dec 31, 2012 | 43.71 | 44.49 | 43.42 | 44.48 | 2,190,986 | +0.81(+1.86%) |
Dec 28, 2012 | 44.20 | 44.50 | 43.66 | 43.67 | 2,483,470 | -0.77(-1.72%) |
Dec 27, 2012 | 44.75 | 44.87 | 43.89 | 44.44 | 1,541,761 | -0.12(-0.26%) |
Dec 26, 2012 | 45.10 | 45.10 | 44.45 | 44.55 | 1,632,109 | -0.46(-1.03%) |
Dec 24, 2012 | 44.87 | 45.19 | 44.85 | 45.02 | 792,258 | +0.01(+0.02%) |
Dec 21, 2012 | 45.06 | 45.33 | 44.63 | 45.01 | 3,257,398 | -0.42(-0.92%) |
Dec 20, 2012 | 45.01 | 45.43 | 45.01 | 45.43 | 1,745,504 | +0.35(+0.77%) |
Dec 19, 2012 | 45.33 | 45.73 | 45.00 | 45.08 | 2,356,117 | -0.11(-0.24%) |
Dec 18, 2012 | 45.21 | 45.46 | 44.61 | 45.19 | 4,431,936 | +0.21(+0.47%) |
Dec 17, 2012 | 43.83 | 45.00 | 43.73 | 44.98 | 2,587,747 | +1.27(+2.91%) |
Dec 14, 2012 | 43.73 | 43.86 | 43.56 | 43.71 | 2,263,746 | -0.06(-0.14%) |
Dec 13, 2012 | 43.86 | 43.97 | 43.53 | 43.77 | 1,566,734 | +0.05(+0.12%) |
Dec 12, 2012 | 44.12 | 44.43 | 43.46 | 43.71 | 2,357,447 | -0.10(-0.23%) |
Dec 11, 2012 | 43.08 | 43.86 | 42.99 | 43.81 | 2,873,042 | +0.95(+2.22%) |
Dec 10, 2012 | 43.22 | 43.24 | 42.82 | 42.86 | 2,052,054 | -0.52(-1.20%) |
Dec 07, 2012 | 43.51 | 43.66 | 43.08 | 43.38 | 1,246,683 | -0.01(-0.02%) |
Dec 06, 2012 | 42.99 | 43.51 | 42.80 | 43.39 | 2,720,423 | +0.34(+0.79%) |
Dec 05, 2012 | 42.77 | 43.26 | 42.66 | 43.05 | 1,812,812 | +0.43(+1.00%) |