Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.88 | 54.21 | 53.65 | 53.66 | 7,129,697 | +0.16(+0.29%) |
Feb 27, 2013 | 52.42 | 53.72 | 52.23 | 53.50 | 5,879,651 | +1.08(+2.07%) |
Feb 26, 2013 | 52.32 | 52.63 | 51.97 | 52.42 | 4,703,593 | +0.57(+1.09%) |
Feb 25, 2013 | 53.18 | 53.57 | 51.84 | 51.85 | 5,435,935 | -1.11(-2.09%) |
Feb 22, 2013 | 52.37 | 53.06 | 52.17 | 52.95 | 3,846,260 | +0.69(+1.32%) |
Feb 21, 2013 | 52.31 | 52.50 | 52.12 | 52.27 | 6,180,067 | -0.18(-0.35%) |
Feb 20, 2013 | 53.63 | 53.73 | 52.43 | 52.45 | 9,026,635 | -1.09(-2.04%) |
Feb 19, 2013 | 53.46 | 53.58 | 52.99 | 53.54 | 5,597,831 | +0.27(+0.51%) |
Feb 15, 2013 | 53.06 | 53.35 | 53.04 | 53.27 | 7,356,072 | +0.26(+0.48%) |
Feb 14, 2013 | 52.41 | 53.02 | 52.36 | 53.01 | 4,840,578 | +0.34(+0.65%) |
Feb 13, 2013 | 52.53 | 52.87 | 52.48 | 52.67 | 5,897,049 | +0.24(+0.46%) |
Feb 12, 2013 | 51.97 | 52.50 | 51.88 | 52.43 | 3,566,994 | +0.49(+0.94%) |
Feb 11, 2013 | 51.80 | 52.27 | 51.75 | 51.94 | 3,290,644 | +0.11(+0.20%) |
Feb 08, 2013 | 51.54 | 51.84 | 51.47 | 51.84 | 4,417,633 | +0.45(+0.87%) |
Feb 07, 2013 | 51.79 | 51.91 | 51.20 | 51.39 | 5,179,050 | -0.48(-0.93%) |
Feb 06, 2013 | 51.53 | 51.92 | 51.53 | 51.87 | 5,032,832 | +0.49(+0.95%) |
Feb 04, 2013 | 51.68 | 51.97 | 51.30 | 51.39 | 5,157,784 | -0.77(-1.47%) |
Feb 01, 2013 | 51.72 | 52.22 | 51.54 | 52.15 | 5,883,952 | +0.97(+1.90%) |
Jan 31, 2013 | 51.10 | 51.56 | 50.97 | 51.18 | 4,871,401 | +0.11(+0.22%) |
Jan 30, 2013 | 52.16 | 52.16 | 50.81 | 51.07 | 9,016,577 | -1.40(-2.66%) |
Jan 29, 2013 | 51.70 | 52.55 | 51.66 | 52.46 | 6,521,238 | +0.74(+1.42%) |
Jan 28, 2013 | 52.64 | 52.64 | 51.52 | 51.73 | 5,424,417 | -0.74(-1.41%) |
Jan 25, 2013 | 52.37 | 52.72 | 51.88 | 52.47 | 6,426,757 | +0.36(+0.69%) |
Jan 24, 2013 | 52.34 | 52.75 | 51.44 | 52.11 | 10,583,304 | -0.59(-1.12%) |
Jan 23, 2013 | 51.98 | 53.02 | 51.98 | 52.69 | 9,369,453 | +0.63(+1.22%) |
Jan 22, 2013 | 51.57 | 52.10 | 51.54 | 52.06 | 6,207,787 | +0.48(+0.93%) |
Jan 18, 2013 | 51.42 | 51.59 | 50.92 | 51.58 | 5,192,753 | +0.32(+0.62%) |
Jan 17, 2013 | 51.47 | 51.50 | 51.07 | 51.26 | 4,027,081 | +0.12(+0.24%) |
Jan 16, 2013 | 50.99 | 51.32 | 50.86 | 51.14 | 2,607,712 | -0.03(-0.06%) |
Jan 15, 2013 | 50.99 | 51.25 | 50.77 | 51.17 | 2,130,829 | +0.04(+0.08%) |
Jan 14, 2013 | 51.01 | 51.39 | 50.99 | 51.13 | 2,138,075 | +0.14(+0.28%) |
Jan 11, 2013 | 51.18 | 51.42 | 50.88 | 50.99 | 3,927,499 | -0.05(-0.09%) |
Jan 10, 2013 | 51.04 | 51.29 | 50.58 | 51.04 | 4,177,498 | +0.08(+0.15%) |
Jan 09, 2013 | 50.84 | 51.30 | 50.72 | 50.96 | 2,810,230 | +0.28(+0.55%) |
Jan 08, 2013 | 50.65 | 50.77 | 50.22 | 50.68 | 3,031,352 | -0.04(-0.07%) |
Jan 07, 2013 | 50.77 | 50.80 | 50.28 | 50.72 | 3,168,377 | -0.24(-0.47%) |
Jan 04, 2013 | 50.16 | 50.99 | 49.95 | 50.96 | 3,847,118 | +0.88(+1.75%) |
Jan 03, 2013 | 49.93 | 50.75 | 49.87 | 50.08 | 4,683,920 | +0.07(+0.14%) |
Jan 02, 2013 | 50.22 | 50.32 | 49.57 | 50.01 | 5,873,410 | +1.07(+2.18%) |
Dec 31, 2012 | 47.98 | 48.97 | 47.89 | 48.95 | 3,865,588 | +0.85(+1.76%) |
Dec 28, 2012 | 48.29 | 48.76 | 48.07 | 48.10 | 2,472,282 | -0.42(-0.87%) |
Dec 27, 2012 | 48.51 | 48.67 | 48.01 | 48.52 | 3,307,322 | -0.03(-0.07%) |
Dec 26, 2012 | 48.90 | 48.93 | 48.43 | 48.55 | 2,336,465 | -0.31(-0.63%) |
Dec 24, 2012 | 48.82 | 48.89 | 48.61 | 48.86 | 1,467,453 | -0.07(-0.14%) |
Dec 21, 2012 | 48.61 | 49.12 | 48.39 | 48.93 | 6,907,719 | -0.17(-0.35%) |
Dec 20, 2012 | 48.96 | 49.11 | 48.69 | 49.10 | 3,823,058 | +0.14(+0.28%) |
Dec 19, 2012 | 49.66 | 49.66 | 48.96 | 48.96 | 3,459,242 | -0.54(-1.09%) |
Dec 18, 2012 | 48.86 | 49.60 | 48.69 | 49.51 | 7,064,321 | +0.57(+1.17%) |
Dec 17, 2012 | 48.63 | 49.01 | 48.34 | 48.93 | 6,188,744 | +0.55(+1.14%) |
Dec 14, 2012 | 48.13 | 48.85 | 48.13 | 48.38 | 4,738,441 | -0.16(-0.33%) |
Dec 13, 2012 | 48.59 | 48.94 | 48.34 | 48.54 | 4,227,699 | -0.00(-0.01%) |
Dec 12, 2012 | 48.42 | 49.13 | 48.19 | 48.55 | 4,795,792 | +0.43(+0.90%) |
Dec 11, 2012 | 48.82 | 48.89 | 48.08 | 48.12 | 4,823,356 | -0.64(-1.31%) |
Dec 10, 2012 | 48.29 | 48.82 | 48.21 | 48.75 | 3,892,474 | +0.50(+1.03%) |
Dec 07, 2012 | 48.15 | 48.28 | 47.82 | 48.26 | 3,081,129 | +0.32(+0.67%) |
Dec 06, 2012 | 47.80 | 48.33 | 47.55 | 47.94 | 2,416,040 | +0.11(+0.22%) |
Dec 05, 2012 | 47.72 | 48.11 | 47.23 | 47.83 | 5,367,556 | +0.19(+0.40%) |