Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.84 | 50.55 | 49.76 | 50.07 | 5,666,309 | +0.55(+1.11%) |
Feb 27, 2013 | 49.29 | 50.32 | 48.91 | 49.52 | 4,715,414 | +0.50(+1.01%) |
Feb 26, 2013 | 49.28 | 49.63 | 48.90 | 49.03 | 3,606,989 | -1.49(-2.95%) |
Feb 22, 2013 | 49.99 | 50.52 | 49.63 | 50.52 | 2,762,530 | +0.82(+1.65%) |
Feb 21, 2013 | 50.10 | 50.17 | 49.66 | 49.69 | 3,311,169 | -0.63(-1.26%) |
Feb 20, 2013 | 51.43 | 51.59 | 50.25 | 50.33 | 3,072,010 | -1.16(-2.26%) |
Feb 19, 2013 | 51.23 | 51.58 | 50.96 | 51.49 | 2,547,425 | +0.60(+1.18%) |
Feb 15, 2013 | 51.18 | 51.35 | 50.58 | 50.89 | 4,417,788 | -0.42(-0.82%) |
Feb 14, 2013 | 50.67 | 51.31 | 50.08 | 51.31 | 2,687,313 | +0.34(+0.67%) |
Feb 13, 2013 | 50.82 | 51.23 | 50.62 | 50.97 | 2,771,382 | +0.37(+0.73%) |
Feb 12, 2013 | 50.43 | 50.91 | 50.43 | 50.60 | 2,334,842 | -0.16(-0.32%) |
Feb 11, 2013 | 50.78 | 50.92 | 50.26 | 50.76 | 1,884,752 | +0.03(+0.05%) |
Feb 08, 2013 | 50.63 | 51.24 | 50.58 | 50.74 | 2,904,528 | +0.33(+0.66%) |
Feb 07, 2013 | 49.99 | 50.61 | 49.63 | 50.40 | 3,975,441 | -0.27(-0.52%) |
Feb 06, 2013 | 50.07 | 51.00 | 50.07 | 50.67 | 5,310,560 | +0.04(+0.08%) |
Feb 04, 2013 | 51.47 | 51.59 | 50.59 | 50.63 | 4,492,259 | -1.19(-2.30%) |
Feb 01, 2013 | 51.55 | 51.95 | 50.97 | 51.82 | 5,541,739 | +0.16(+0.31%) |
Jan 31, 2013 | 50.94 | 52.07 | 50.52 | 51.65 | 6,300,043 | +0.87(+1.72%) |
Jan 30, 2013 | 50.35 | 50.98 | 49.78 | 50.78 | 4,216,030 | +0.49(+0.97%) |
Jan 29, 2013 | 49.91 | 50.46 | 49.73 | 50.29 | 2,801,867 | +0.03(+0.05%) |
Jan 28, 2013 | 50.48 | 50.61 | 50.18 | 50.27 | 2,015,487 | -0.25(-0.49%) |
Jan 25, 2013 | 50.54 | 50.83 | 50.17 | 50.52 | 2,807,406 | +0.39(+0.79%) |
Jan 24, 2013 | 50.60 | 50.83 | 49.95 | 50.12 | 3,436,967 | -0.38(-0.75%) |
Jan 23, 2013 | 49.53 | 50.72 | 49.53 | 50.50 | 3,296,683 | +0.06(+0.12%) |
Jan 22, 2013 | 50.76 | 50.77 | 49.49 | 50.44 | 4,373,616 | +0.90(+1.81%) |
Jan 18, 2013 | 49.27 | 49.95 | 49.22 | 49.54 | 4,185,355 | +0.25(+0.50%) |
Jan 17, 2013 | 48.91 | 49.61 | 48.76 | 49.29 | 4,268,261 | +0.36(+0.73%) |
Jan 16, 2013 | 49.10 | 49.44 | 48.89 | 48.93 | 3,586,201 | -0.56(-1.12%) |
Jan 15, 2013 | 49.06 | 49.60 | 49.02 | 49.49 | 2,742,761 | +0.05(+0.10%) |
Jan 14, 2013 | 48.80 | 49.63 | 48.56 | 49.44 | 4,498,885 | -0.02(-0.03%) |
Jan 11, 2013 | 50.32 | 50.43 | 49.40 | 49.45 | 4,705,635 | -0.62(-1.23%) |
Jan 10, 2013 | 49.69 | 50.09 | 49.17 | 50.07 | 5,217,723 | +0.60(+1.21%) |
Jan 09, 2013 | 48.90 | 50.09 | 48.86 | 49.47 | 4,731,515 | +0.65(+1.33%) |
Jan 08, 2013 | 47.90 | 48.83 | 47.84 | 48.82 | 3,497,109 | +0.64(+1.33%) |
Jan 07, 2013 | 48.80 | 48.95 | 47.85 | 48.18 | 4,251,206 | -1.04(-2.12%) |
Jan 04, 2013 | 48.37 | 49.31 | 48.15 | 49.22 | 5,309,056 | +0.91(+1.88%) |
Jan 03, 2013 | 48.02 | 48.66 | 47.87 | 48.32 | 5,232,484 | +0.38(+0.79%) |
Jan 02, 2013 | 46.96 | 47.98 | 46.10 | 47.94 | 6,117,870 | +2.80(+6.20%) |
Dec 31, 2012 | 44.32 | 45.18 | 44.23 | 45.14 | 4,592,426 | +0.67(+1.50%) |
Dec 28, 2012 | 44.77 | 44.93 | 44.41 | 44.47 | 2,802,600 | -0.56(-1.24%) |
Dec 27, 2012 | 45.24 | 45.37 | 44.40 | 45.03 | 3,177,268 | -0.07(-0.15%) |
Dec 26, 2012 | 45.59 | 45.66 | 45.00 | 45.10 | 3,334,097 | -0.40(-0.88%) |
Dec 24, 2012 | 45.29 | 45.67 | 45.28 | 45.50 | 1,296,197 | +0.06(+0.13%) |
Dec 21, 2012 | 45.37 | 45.65 | 44.88 | 45.44 | 9,228,473 | -0.34(-0.75%) |
Dec 20, 2012 | 45.93 | 46.10 | 45.65 | 45.78 | 5,101,871 | +0.06(+0.13%) |
Dec 19, 2012 | 46.22 | 46.34 | 45.68 | 45.72 | 4,199,929 | -0.33(-0.71%) |
Dec 18, 2012 | 45.80 | 46.18 | 45.31 | 46.05 | 5,644,488 | +0.36(+0.79%) |
Dec 17, 2012 | 45.58 | 45.83 | 45.53 | 45.69 | 6,075,770 | +0.33(+0.72%) |
Dec 14, 2012 | 45.42 | 45.70 | 45.16 | 45.36 | 5,551,445 | -0.30(-0.66%) |
Dec 13, 2012 | 46.52 | 46.60 | 45.50 | 45.66 | 8,216,743 | -0.69(-1.50%) |
Dec 12, 2012 | 46.78 | 46.92 | 46.23 | 46.36 | 3,809,882 | -0.33(-0.71%) |
Dec 11, 2012 | 46.53 | 46.90 | 46.33 | 46.69 | 4,448,731 | +0.28(+0.60%) |
Dec 10, 2012 | 45.75 | 46.78 | 45.62 | 46.41 | 6,291,564 | +0.57(+1.25%) |
Dec 07, 2012 | 44.97 | 46.01 | 44.97 | 45.83 | 7,166,469 | +0.89(+1.98%) |
Dec 06, 2012 | 43.97 | 45.03 | 43.77 | 44.94 | 6,000,217 | +0.96(+2.18%) |
Dec 05, 2012 | 43.86 | 44.34 | 43.61 | 43.99 | 4,728,188 | +0.08(+0.19%) |