Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.84 | 49.96 | 49.47 | 49.48 | 3,338,217 | -0.19(-0.39%) |
Feb 27, 2013 | 49.40 | 49.97 | 49.31 | 49.67 | 2,983,444 | +0.27(+0.55%) |
Feb 26, 2013 | 49.67 | 50.33 | 49.38 | 49.40 | 3,208,795 | -0.20(-0.40%) |
Feb 25, 2013 | 50.79 | 51.08 | 49.58 | 49.60 | 2,715,881 | -0.62(-1.23%) |
Feb 22, 2013 | 50.25 | 50.36 | 50.00 | 50.22 | 1,730,547 | +0.07(+0.14%) |
Feb 21, 2013 | 49.92 | 50.61 | 49.92 | 50.15 | 3,069,936 | +0.02(+0.03%) |
Feb 20, 2013 | 50.87 | 51.01 | 49.86 | 50.13 | 3,181,057 | -0.58(-1.15%) |
Feb 19, 2013 | 50.57 | 50.92 | 50.35 | 50.72 | 2,605,640 | +0.42(+0.83%) |
Feb 15, 2013 | 51.31 | 51.31 | 50.04 | 50.30 | 3,338,305 | -0.92(-1.79%) |
Feb 14, 2013 | 51.33 | 51.43 | 51.08 | 51.21 | 2,076,120 | -0.15(-0.29%) |
Feb 13, 2013 | 51.48 | 51.85 | 51.22 | 51.36 | 2,295,369 | -0.08(-0.15%) |
Feb 12, 2013 | 51.63 | 51.89 | 51.35 | 51.44 | 2,779,390 | -0.26(-0.51%) |
Feb 11, 2013 | 51.62 | 52.08 | 51.48 | 51.70 | 2,396,967 | -0.12(-0.24%) |
Feb 08, 2013 | 51.62 | 52.40 | 51.53 | 51.83 | 1,876,227 | +0.21(+0.41%) |
Feb 07, 2013 | 52.11 | 52.21 | 51.02 | 51.62 | 3,242,025 | -0.56(-1.07%) |
Feb 06, 2013 | 51.89 | 52.59 | 51.72 | 52.17 | 3,207,139 | +1.30(+2.55%) |
Feb 04, 2013 | 51.12 | 51.40 | 50.75 | 50.87 | 4,572,056 | -0.76(-1.47%) |
Feb 01, 2013 | 51.28 | 51.79 | 51.01 | 51.63 | 3,176,623 | +0.45(+0.89%) |
Jan 31, 2013 | 51.02 | 51.48 | 50.89 | 51.18 | 2,054,825 | +0.14(+0.27%) |
Jan 30, 2013 | 50.95 | 51.18 | 50.64 | 51.04 | 2,353,246 | +0.40(+0.79%) |
Jan 29, 2013 | 50.97 | 51.01 | 50.33 | 50.64 | 2,464,318 | -0.38(-0.74%) |
Jan 28, 2013 | 50.62 | 51.19 | 49.89 | 51.01 | 4,391,200 | -1.11(-2.12%) |
Jan 25, 2013 | 51.83 | 52.27 | 51.30 | 52.12 | 3,684,514 | +0.69(+1.34%) |
Jan 24, 2013 | 50.12 | 51.92 | 50.12 | 51.43 | 6,438,238 | +2.15(+4.37%) |
Jan 23, 2013 | 49.28 | 49.40 | 48.92 | 49.28 | 2,569,464 | +0.03(+0.05%) |
Jan 22, 2013 | 48.54 | 49.38 | 48.33 | 49.25 | 3,008,360 | +0.95(+1.97%) |
Jan 18, 2013 | 48.22 | 48.32 | 47.62 | 48.30 | 3,488,105 | +0.01(+0.02%) |
Jan 17, 2013 | 48.78 | 48.84 | 48.15 | 48.29 | 3,421,046 | -0.45(-0.93%) |
Jan 16, 2013 | 48.65 | 49.09 | 48.52 | 48.75 | 2,338,850 | +0.10(+0.20%) |
Jan 15, 2013 | 48.29 | 48.85 | 48.28 | 48.65 | 3,263,217 | +0.06(+0.13%) |
Jan 14, 2013 | 49.24 | 49.70 | 48.47 | 48.59 | 2,914,762 | -0.47(-0.96%) |
Jan 11, 2013 | 49.42 | 49.56 | 48.90 | 49.06 | 3,310,006 | -0.37(-0.76%) |
Jan 10, 2013 | 49.71 | 49.87 | 49.18 | 49.44 | 2,366,125 | +0.07(+0.14%) |
Jan 09, 2013 | 49.34 | 49.93 | 49.23 | 49.37 | 2,304,734 | +0.21(+0.42%) |
Jan 08, 2013 | 48.98 | 49.31 | 48.91 | 49.16 | 3,468,038 | -0.03(-0.07%) |
Jan 07, 2013 | 49.42 | 49.42 | 48.61 | 49.19 | 3,140,196 | -0.42(-0.84%) |
Jan 04, 2013 | 49.53 | 49.81 | 49.41 | 49.61 | 1,953,130 | +0.24(+0.49%) |
Jan 03, 2013 | 49.13 | 50.12 | 48.90 | 49.37 | 3,499,405 | +0.41(+0.84%) |
Jan 02, 2013 | 49.14 | 49.14 | 48.69 | 48.96 | 3,230,076 | +0.21(+0.43%) |
Dec 31, 2012 | 47.67 | 48.75 | 47.67 | 48.75 | 2,164,367 | +0.87(+1.82%) |
Dec 28, 2012 | 48.31 | 48.39 | 47.83 | 47.88 | 1,967,742 | -0.43(-0.88%) |
Dec 27, 2012 | 48.08 | 48.43 | 47.51 | 48.30 | 2,787,170 | +0.14(+0.29%) |
Dec 26, 2012 | 48.66 | 48.76 | 47.95 | 48.16 | 2,819,208 | -0.37(-0.75%) |
Dec 24, 2012 | 48.55 | 48.73 | 48.31 | 48.53 | 1,082,826 | -0.05(-0.11%) |
Dec 21, 2012 | 48.65 | 48.77 | 48.27 | 48.58 | 7,339,314 | -0.56(-1.14%) |
Dec 20, 2012 | 49.81 | 49.81 | 47.37 | 49.14 | 18,831,558 | -3.42(-6.50%) |
Dec 19, 2012 | 52.75 | 53.00 | 51.92 | 52.56 | 5,303,069 | -0.10(-0.18%) |
Dec 18, 2012 | 51.48 | 52.65 | 51.24 | 52.65 | 3,220,385 | +1.22(+2.37%) |
Dec 17, 2012 | 51.02 | 51.48 | 50.70 | 51.43 | 3,231,033 | +0.67(+1.32%) |
Dec 14, 2012 | 50.55 | 50.94 | 50.55 | 50.76 | 2,645,013 | +0.05(+0.10%) |
Dec 13, 2012 | 50.73 | 51.03 | 50.38 | 50.71 | 3,715,532 | -0.02(-0.03%) |
Dec 12, 2012 | 50.92 | 51.15 | 50.25 | 50.73 | 3,976,539 | -0.06(-0.12%) |
Dec 11, 2012 | 51.17 | 51.36 | 50.60 | 50.79 | 3,855,147 | +0.36(+0.71%) |
Dec 10, 2012 | 50.69 | 50.91 | 50.28 | 50.43 | 2,189,021 | -0.32(-0.64%) |
Dec 07, 2012 | 51.08 | 51.31 | 50.33 | 50.75 | 2,844,138 | +0.30(+0.59%) |
Dec 06, 2012 | 50.01 | 50.55 | 49.97 | 50.46 | 1,927,559 | +0.24(+0.47%) |
Dec 05, 2012 | 50.87 | 50.98 | 49.42 | 50.22 | 3,315,590 | -0.45(-0.89%) |