Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.32 | 53.62 | 53.14 | 53.17 | 4,029,678 | -0.14(-0.26%) |
Feb 27, 2013 | 52.32 | 53.42 | 52.04 | 53.31 | 6,216,226 | +1.03(+1.97%) |
Feb 26, 2013 | 51.69 | 52.37 | 51.69 | 52.28 | 5,270,002 | -0.71(-1.34%) |
Feb 22, 2013 | 52.67 | 53.00 | 52.52 | 52.99 | 4,390,893 | +0.38(+0.72%) |
Feb 21, 2013 | 52.97 | 53.08 | 52.33 | 52.61 | 6,022,669 | -0.62(-1.16%) |
Feb 20, 2013 | 53.52 | 53.88 | 53.13 | 53.23 | 4,176,970 | -0.56(-1.04%) |
Feb 19, 2013 | 53.61 | 53.90 | 53.45 | 53.79 | 4,890,231 | +0.27(+0.50%) |
Feb 15, 2013 | 53.72 | 53.88 | 53.29 | 53.52 | 8,872,566 | -0.11(-0.21%) |
Feb 14, 2013 | 52.64 | 53.89 | 52.54 | 53.63 | 8,479,130 | +0.78(+1.48%) |
Feb 13, 2013 | 52.61 | 53.65 | 52.26 | 52.85 | 9,524,052 | +0.35(+0.67%) |
Feb 12, 2013 | 52.03 | 52.69 | 52.03 | 52.50 | 5,841,848 | +0.37(+0.71%) |
Feb 11, 2013 | 52.28 | 52.30 | 51.82 | 52.13 | 5,250,173 | -0.44(-0.84%) |
Feb 08, 2013 | 52.16 | 52.85 | 52.16 | 52.57 | 6,173,786 | +0.21(+0.40%) |
Feb 07, 2013 | 52.00 | 52.38 | 51.37 | 52.36 | 7,616,370 | +0.35(+0.67%) |
Feb 06, 2013 | 51.01 | 52.72 | 50.70 | 52.01 | 13,206,887 | +1.57(+3.11%) |
Feb 04, 2013 | 50.44 | 50.83 | 50.11 | 50.44 | 4,482,561 | -0.44(-0.86%) |
Feb 01, 2013 | 50.77 | 51.18 | 50.55 | 50.88 | 7,565,323 | +0.36(+0.71%) |
Jan 31, 2013 | 50.05 | 50.73 | 49.90 | 50.52 | 4,336,622 | +0.38(+0.76%) |
Jan 30, 2013 | 50.02 | 50.34 | 49.70 | 50.14 | 4,282,903 | +0.08(+0.16%) |
Jan 29, 2013 | 49.89 | 50.22 | 49.50 | 50.06 | 5,056,665 | -0.03(-0.06%) |
Jan 28, 2013 | 50.57 | 50.63 | 50.00 | 50.09 | 5,119,205 | -0.31(-0.62%) |
Jan 25, 2013 | 50.88 | 50.99 | 50.19 | 50.40 | 5,104,935 | -0.40(-0.79%) |
Jan 24, 2013 | 50.73 | 51.29 | 50.61 | 50.80 | 4,727,575 | -0.02(-0.04%) |
Jan 23, 2013 | 50.08 | 50.97 | 50.05 | 50.82 | 4,691,095 | +0.49(+0.97%) |
Jan 22, 2013 | 49.81 | 50.33 | 49.50 | 50.33 | 5,200,568 | +0.40(+0.80%) |
Jan 18, 2013 | 49.58 | 49.93 | 49.41 | 49.93 | 4,027,067 | +0.53(+1.07%) |
Jan 17, 2013 | 49.51 | 50.18 | 49.23 | 49.40 | 6,749,738 | +0.23(+0.47%) |
Jan 16, 2013 | 49.08 | 49.31 | 48.84 | 49.17 | 3,370,427 | +0.04(+0.08%) |
Jan 15, 2013 | 49.02 | 49.22 | 48.95 | 49.13 | 4,586,059 | -0.17(-0.34%) |
Jan 14, 2013 | 49.65 | 49.78 | 48.91 | 49.30 | 5,153,762 | -0.31(-0.62%) |
Jan 11, 2013 | 49.69 | 49.87 | 49.43 | 49.61 | 2,726,043 | -0.20(-0.40%) |
Jan 10, 2013 | 49.95 | 49.99 | 49.44 | 49.81 | 4,660,738 | +0.18(+0.36%) |
Jan 09, 2013 | 50.11 | 50.28 | 49.39 | 49.63 | 5,281,380 | -0.52(-1.04%) |
Jan 08, 2013 | 49.07 | 50.15 | 48.85 | 50.15 | 8,977,146 | +1.03(+2.10%) |
Jan 07, 2013 | 49.08 | 49.21 | 48.55 | 49.12 | 4,946,709 | -0.25(-0.51%) |
Jan 04, 2013 | 49.80 | 49.94 | 49.26 | 49.37 | 5,977,779 | -0.41(-0.82%) |
Jan 03, 2013 | 49.63 | 49.96 | 49.46 | 49.78 | 5,771,885 | +0.02(+0.04%) |
Jan 02, 2013 | 49.54 | 49.76 | 47.83 | 49.76 | 8,168,731 | +1.93(+4.04%) |
Dec 31, 2012 | 46.78 | 47.88 | 46.73 | 47.83 | 6,291,653 | +0.90(+1.92%) |
Dec 28, 2012 | 47.03 | 47.50 | 46.92 | 46.93 | 3,751,024 | -0.49(-1.03%) |
Dec 27, 2012 | 47.45 | 47.58 | 46.70 | 47.42 | 4,140,895 | -0.06(-0.13%) |
Dec 26, 2012 | 47.52 | 47.81 | 47.17 | 47.48 | 3,788,642 | +0.03(+0.06%) |
Dec 24, 2012 | 47.50 | 47.75 | 47.35 | 47.45 | 1,881,197 | -0.12(-0.25%) |
Dec 21, 2012 | 47.94 | 48.12 | 47.35 | 47.57 | 8,178,800 | -0.69(-1.43%) |
Dec 20, 2012 | 47.72 | 48.29 | 47.53 | 48.26 | 6,532,907 | +0.62(+1.30%) |
Dec 19, 2012 | 48.23 | 48.27 | 47.64 | 47.64 | 5,732,214 | -0.51(-1.06%) |
Dec 18, 2012 | 47.88 | 48.54 | 47.70 | 48.15 | 8,043,212 | +0.21(+0.44%) |
Dec 17, 2012 | 46.91 | 47.95 | 46.91 | 47.94 | 6,153,478 | +1.17(+2.50%) |
Dec 14, 2012 | 46.63 | 47.13 | 46.48 | 46.77 | 6,103,483 | +0.08(+0.17%) |
Dec 13, 2012 | 47.04 | 47.37 | 46.48 | 46.69 | 5,313,711 | -0.57(-1.21%) |
Dec 12, 2012 | 47.27 | 47.90 | 47.18 | 47.26 | 7,334,184 | +0.13(+0.28%) |
Dec 11, 2012 | 46.80 | 47.16 | 46.64 | 47.13 | 5,221,361 | +0.50(+1.07%) |
Dec 10, 2012 | 46.64 | 47.05 | 46.58 | 46.63 | 5,986,486 | -0.18(-0.40%) |
Dec 07, 2012 | 46.40 | 46.85 | 46.40 | 46.81 | 5,986,402 | +0.24(+0.53%) |
Dec 06, 2012 | 46.11 | 46.58 | 45.88 | 46.57 | 9,620,365 | +0.52(+1.13%) |
Dec 05, 2012 | 46.81 | 46.81 | 46.00 | 46.05 | 11,972,212 | -0.65(-1.39%) |