Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.88 | 53.50 | 52.84 | 53.07 | 6,285,081 | -0.30(-0.56%) |
Feb 27, 2013 | 52.71 | 53.45 | 52.62 | 53.37 | 5,571,186 | +0.50(+0.94%) |
Feb 26, 2013 | 52.99 | 53.09 | 52.56 | 52.87 | 6,954,176 | -0.09(-0.16%) |
Feb 25, 2013 | 53.60 | 53.79 | 52.93 | 52.96 | 10,101,031 | -0.47(-0.88%) |
Feb 22, 2013 | 52.82 | 53.44 | 52.76 | 53.43 | 6,086,738 | +0.88(+1.67%) |
Feb 21, 2013 | 52.83 | 52.94 | 52.21 | 52.55 | 6,192,818 | -0.32(-0.60%) |
Feb 20, 2013 | 52.99 | 53.34 | 52.83 | 52.86 | 6,479,777 | -0.32(-0.59%) |
Feb 19, 2013 | 52.66 | 53.28 | 52.66 | 53.18 | 4,215,671 | +0.50(+0.96%) |
Feb 15, 2013 | 53.43 | 53.52 | 52.45 | 52.68 | 6,271,869 | -0.56(-1.04%) |
Feb 14, 2013 | 53.01 | 53.50 | 52.80 | 53.23 | 5,191,867 | +0.20(+0.39%) |
Feb 13, 2013 | 53.33 | 53.59 | 52.85 | 53.03 | 3,992,239 | -0.09(-0.16%) |
Feb 12, 2013 | 53.02 | 53.42 | 52.90 | 53.11 | 4,983,305 | +0.19(+0.35%) |
Feb 11, 2013 | 52.68 | 52.98 | 52.39 | 52.92 | 4,023,980 | +0.15(+0.29%) |
Feb 08, 2013 | 52.99 | 53.22 | 52.50 | 52.77 | 7,887,492 | -0.29(-0.55%) |
Feb 07, 2013 | 51.71 | 53.23 | 51.70 | 53.06 | 14,029,661 | +1.35(+2.61%) |
Feb 06, 2013 | 51.17 | 51.92 | 51.17 | 51.71 | 7,383,386 | +0.98(+1.94%) |
Feb 04, 2013 | 50.77 | 51.01 | 50.56 | 50.73 | 5,408,888 | -0.43(-0.83%) |
Feb 01, 2013 | 50.66 | 51.34 | 50.64 | 51.16 | 7,070,177 | +0.94(+1.87%) |
Jan 31, 2013 | 50.70 | 51.08 | 50.22 | 50.22 | 6,958,181 | -0.44(-0.88%) |
Jan 30, 2013 | 50.58 | 50.95 | 50.52 | 50.66 | 6,904,305 | -0.10(-0.20%) |
Jan 29, 2013 | 50.45 | 50.87 | 50.34 | 50.76 | 6,480,208 | +0.32(+0.64%) |
Jan 28, 2013 | 50.69 | 50.85 | 50.12 | 50.44 | 6,108,817 | -0.37(-0.72%) |
Jan 25, 2013 | 50.87 | 50.98 | 50.54 | 50.81 | 4,830,203 | +0.17(+0.34%) |
Jan 24, 2013 | 50.50 | 50.81 | 50.39 | 50.64 | 6,360,753 | +0.32(+0.63%) |
Jan 23, 2013 | 50.57 | 50.63 | 50.21 | 50.32 | 7,337,201 | -0.40(-0.79%) |
Jan 22, 2013 | 50.91 | 51.15 | 50.39 | 50.72 | 8,465,276 | -0.32(-0.64%) |
Jan 18, 2013 | 51.12 | 51.47 | 50.29 | 51.05 | 11,636,608 | -0.82(-1.58%) |
Jan 17, 2013 | 52.17 | 52.26 | 51.73 | 51.86 | 5,487,850 | +0.10(+0.20%) |
Jan 16, 2013 | 51.93 | 51.96 | 51.64 | 51.76 | 4,708,886 | -0.12(-0.23%) |
Jan 15, 2013 | 51.36 | 51.95 | 51.26 | 51.88 | 7,493,965 | -0.38(-0.74%) |
Jan 14, 2013 | 51.90 | 52.42 | 51.84 | 52.27 | 6,062,368 | -0.03(-0.05%) |
Jan 11, 2013 | 51.66 | 52.92 | 51.50 | 52.29 | 12,287,877 | +0.38(+0.74%) |
Jan 10, 2013 | 51.61 | 51.91 | 51.31 | 51.91 | 7,646,786 | +0.45(+0.88%) |
Jan 09, 2013 | 51.59 | 52.00 | 51.36 | 51.45 | 6,892,672 | +0.05(+0.10%) |
Jan 08, 2013 | 50.96 | 51.51 | 50.83 | 51.40 | 5,811,214 | +0.29(+0.57%) |
Jan 07, 2013 | 50.62 | 51.22 | 50.62 | 51.11 | 4,520,162 | +0.21(+0.42%) |
Jan 04, 2013 | 50.45 | 50.94 | 49.92 | 50.90 | 4,704,512 | +0.52(+1.03%) |
Jan 03, 2013 | 50.21 | 50.60 | 50.06 | 50.38 | 5,876,946 | +0.21(+0.43%) |
Jan 02, 2013 | 50.22 | 50.22 | 49.04 | 50.17 | 7,133,880 | +1.30(+2.66%) |
Dec 31, 2012 | 48.05 | 48.90 | 47.86 | 48.87 | 6,430,263 | +0.65(+1.34%) |
Dec 28, 2012 | 48.03 | 48.54 | 47.97 | 48.22 | 4,811,238 | -0.02(-0.04%) |
Dec 27, 2012 | 48.64 | 48.71 | 47.55 | 48.24 | 6,219,492 | -0.37(-0.77%) |
Dec 26, 2012 | 49.03 | 49.11 | 48.55 | 48.61 | 3,982,928 | -0.34(-0.70%) |
Dec 24, 2012 | 48.97 | 49.30 | 48.88 | 48.95 | 2,576,929 | -0.10(-0.21%) |
Dec 21, 2012 | 48.66 | 49.19 | 47.96 | 49.05 | 13,475,629 | +0.21(+0.44%) |
Dec 20, 2012 | 48.41 | 48.85 | 48.35 | 48.84 | 6,630,219 | +0.52(+1.07%) |
Dec 19, 2012 | 48.86 | 49.09 | 48.28 | 48.32 | 7,953,978 | -0.88(-1.78%) |
Dec 18, 2012 | 49.14 | 49.54 | 49.02 | 49.20 | 8,442,678 | +0.47(+0.96%) |
Dec 17, 2012 | 48.42 | 48.80 | 48.32 | 48.73 | 6,815,394 | +0.53(+1.09%) |
Dec 14, 2012 | 48.94 | 49.05 | 48.08 | 48.20 | 5,950,263 | -0.91(-1.85%) |
Dec 13, 2012 | 49.06 | 49.35 | 48.93 | 49.11 | 5,553,938 | +0.04(+0.09%) |
Dec 12, 2012 | 48.80 | 49.65 | 48.66 | 49.07 | 6,982,661 | +0.52(+1.07%) |
Dec 11, 2012 | 48.50 | 49.00 | 48.43 | 48.55 | 5,104,134 | +0.26(+0.55%) |
Dec 10, 2012 | 48.22 | 48.46 | 48.01 | 48.29 | 4,446,970 | +0.12(+0.25%) |
Dec 07, 2012 | 47.86 | 48.20 | 47.82 | 48.17 | 4,335,610 | +0.42(+0.87%) |
Dec 06, 2012 | 47.91 | 47.93 | 47.55 | 47.75 | 4,529,701 | -0.24(-0.50%) |
Dec 05, 2012 | 47.56 | 48.21 | 47.44 | 47.99 | 6,658,641 | +0.48(+1.00%) |