Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 57.58 | 58.03 | 57.21 | 57.49 | 7,308,643 | -0.04(-0.06%) |
Feb 27, 2013 | 56.28 | 57.73 | 56.11 | 57.52 | 6,670,073 | +1.16(+2.06%) |
Feb 26, 2013 | 56.37 | 56.69 | 55.38 | 56.37 | 8,810,745 | +0.37(+0.66%) |
Feb 25, 2013 | 57.86 | 58.30 | 55.93 | 56.00 | 8,320,509 | -1.45(-2.52%) |
Feb 22, 2013 | 57.55 | 57.71 | 56.76 | 57.44 | 5,531,975 | +0.27(+0.46%) |
Feb 21, 2013 | 57.58 | 57.58 | 56.53 | 57.18 | 7,831,258 | -0.81(-1.40%) |
Feb 20, 2013 | 59.13 | 59.22 | 57.95 | 57.99 | 8,660,758 | -1.08(-1.83%) |
Feb 19, 2013 | 59.14 | 59.48 | 58.78 | 59.07 | 6,904,245 | -0.03(-0.05%) |
Feb 15, 2013 | 59.84 | 59.98 | 58.71 | 59.10 | 11,857,736 | -0.90(-1.50%) |
Feb 14, 2013 | 57.75 | 60.32 | 57.48 | 60.00 | 15,894,005 | +2.16(+3.73%) |
Feb 13, 2013 | 57.74 | 57.91 | 57.56 | 57.84 | 4,828,620 | +0.07(+0.13%) |
Feb 12, 2013 | 57.75 | 57.86 | 57.39 | 57.77 | 6,316,443 | +0.44(+0.77%) |
Feb 11, 2013 | 57.79 | 58.00 | 57.24 | 57.33 | 6,504,695 | -0.84(-1.44%) |
Feb 08, 2013 | 57.55 | 58.16 | 57.47 | 58.16 | 6,297,741 | +0.79(+1.37%) |
Feb 07, 2013 | 58.01 | 58.27 | 57.25 | 57.38 | 8,294,126 | -0.54(-0.93%) |
Feb 06, 2013 | 58.42 | 58.53 | 57.20 | 57.91 | 9,694,193 | -0.53(-0.91%) |
Feb 04, 2013 | 58.19 | 58.74 | 58.02 | 58.44 | 9,000,252 | -0.18(-0.31%) |
Feb 01, 2013 | 58.07 | 58.72 | 57.67 | 58.63 | 8,462,670 | +1.21(+2.11%) |
Jan 31, 2013 | 57.70 | 57.96 | 57.05 | 57.41 | 7,819,627 | -0.40(-0.70%) |
Jan 30, 2013 | 58.72 | 58.78 | 57.72 | 57.82 | 11,956,086 | -0.99(-1.69%) |
Jan 29, 2013 | 58.14 | 58.84 | 57.95 | 58.81 | 8,547,895 | +0.49(+0.85%) |
Jan 28, 2013 | 58.65 | 58.71 | 58.19 | 58.32 | 9,723,548 | -0.17(-0.29%) |
Jan 25, 2013 | 57.84 | 58.70 | 57.45 | 58.49 | 10,645,270 | +1.10(+1.91%) |
Jan 24, 2013 | 57.50 | 58.02 | 57.20 | 57.39 | 9,743,057 | -0.11(-0.19%) |
Jan 23, 2013 | 57.22 | 57.83 | 56.91 | 57.50 | 10,272,826 | +0.13(+0.22%) |
Jan 22, 2013 | 56.33 | 57.41 | 56.33 | 57.38 | 13,097,761 | +1.10(+1.96%) |
Jan 18, 2013 | 54.40 | 56.44 | 54.07 | 56.27 | 19,348,146 | +2.30(+4.27%) |
Jan 17, 2013 | 54.04 | 54.41 | 53.36 | 53.97 | 8,838,761 | +0.11(+0.20%) |
Jan 16, 2013 | 53.35 | 54.16 | 53.35 | 53.86 | 6,731,707 | +0.46(+0.87%) |
Jan 15, 2013 | 53.31 | 53.60 | 53.12 | 53.40 | 5,826,250 | -0.13(-0.25%) |
Jan 14, 2013 | 53.99 | 54.27 | 53.36 | 53.53 | 5,616,748 | -0.72(-1.33%) |
Jan 11, 2013 | 53.84 | 54.29 | 53.74 | 54.25 | 5,575,551 | +0.37(+0.68%) |
Jan 10, 2013 | 53.48 | 53.88 | 53.36 | 53.88 | 7,600,542 | +0.77(+1.45%) |
Jan 09, 2013 | 53.52 | 53.68 | 52.97 | 53.11 | 6,289,260 | -0.23(-0.43%) |
Jan 08, 2013 | 52.92 | 53.41 | 52.60 | 53.34 | 6,908,191 | +0.22(+0.42%) |
Jan 07, 2013 | 52.62 | 53.13 | 52.54 | 53.12 | 5,579,588 | +0.15(+0.28%) |
Jan 04, 2013 | 52.47 | 53.13 | 52.26 | 52.97 | 7,021,805 | +0.80(+1.54%) |
Jan 03, 2013 | 52.41 | 52.96 | 51.98 | 52.17 | 8,242,067 | -0.35(-0.67%) |
Jan 02, 2013 | 51.97 | 52.53 | 50.92 | 52.52 | 8,688,476 | +1.60(+3.15%) |
Dec 31, 2012 | 49.93 | 51.01 | 49.76 | 50.92 | 8,630,888 | +0.93(+1.85%) |
Dec 28, 2012 | 50.45 | 50.57 | 49.93 | 49.99 | 7,661,193 | -0.89(-1.75%) |
Dec 27, 2012 | 50.82 | 50.97 | 50.21 | 50.88 | 7,167,822 | +0.05(+0.10%) |
Dec 26, 2012 | 51.30 | 51.41 | 50.70 | 50.83 | 4,585,244 | -0.13(-0.26%) |
Dec 24, 2012 | 51.16 | 51.41 | 50.72 | 50.96 | 3,088,659 | -0.30(-0.59%) |
Dec 21, 2012 | 51.65 | 51.90 | 50.70 | 51.26 | 17,005,368 | -1.04(-1.98%) |
Dec 20, 2012 | 51.60 | 52.62 | 51.49 | 52.30 | 8,067,946 | +0.32(+0.62%) |
Dec 19, 2012 | 52.77 | 52.96 | 51.94 | 51.98 | 7,881,207 | -0.51(-0.97%) |
Dec 18, 2012 | 51.10 | 52.80 | 50.98 | 52.49 | 12,054,622 | +1.23(+2.40%) |
Dec 17, 2012 | 50.93 | 51.43 | 50.77 | 51.26 | 10,673,463 | +0.57(+1.12%) |
Dec 14, 2012 | 51.42 | 51.49 | 49.73 | 50.69 | 37,732,172 | -2.69(-5.03%) |
Dec 13, 2012 | 52.99 | 53.69 | 52.99 | 53.38 | 9,674,347 | -0.17(-0.32%) |
Dec 12, 2012 | 53.80 | 54.07 | 53.32 | 53.55 | 13,096,705 | +0.14(+0.26%) |
Dec 11, 2012 | 53.22 | 53.55 | 52.95 | 53.41 | 9,539,908 | +0.44(+0.83%) |
Dec 10, 2012 | 52.76 | 53.18 | 52.63 | 52.96 | 5,387,984 | +0.12(+0.24%) |
Dec 07, 2012 | 52.82 | 52.96 | 52.43 | 52.84 | 5,911,397 | +0.24(+0.46%) |
Dec 06, 2012 | 52.31 | 52.68 | 52.02 | 52.60 | 5,622,552 | +0.13(+0.25%) |
Dec 05, 2012 | 52.57 | 53.04 | 52.35 | 52.46 | 7,326,628 | +0.07(+0.14%) |