Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.91 | 53.50 | 52.78 | 52.97 | 11,259,330 | +0.34(+0.65%) |
Feb 27, 2013 | 52.25 | 52.80 | 52.09 | 52.63 | 18,326,782 | +0.39(+0.74%) |
Feb 26, 2013 | 50.69 | 52.58 | 50.64 | 52.24 | 29,478,714 | +2.81(+5.69%) |
Feb 25, 2013 | 51.00 | 51.46 | 49.35 | 49.42 | 13,279,040 | -1.28(-2.53%) |
Feb 22, 2013 | 50.11 | 50.83 | 49.87 | 50.71 | 9,705,347 | +0.93(+1.86%) |
Feb 21, 2013 | 50.92 | 50.97 | 49.71 | 49.78 | 13,726,732 | -1.59(-3.10%) |
Feb 20, 2013 | 52.15 | 52.27 | 51.32 | 51.37 | 7,240,799 | -0.86(-1.64%) |
Feb 19, 2013 | 52.29 | 52.52 | 51.77 | 52.23 | 7,055,729 | +0.02(+0.04%) |
Feb 15, 2013 | 52.21 | 52.57 | 51.65 | 52.21 | 10,518,052 | +0.14(+0.27%) |
Feb 14, 2013 | 51.91 | 52.17 | 51.78 | 52.07 | 7,035,016 | -0.09(-0.16%) |
Feb 13, 2013 | 52.21 | 52.32 | 51.95 | 52.15 | 4,744,644 | +0.10(+0.19%) |
Feb 12, 2013 | 51.57 | 52.14 | 51.44 | 52.05 | 6,378,804 | +0.73(+1.42%) |
Feb 11, 2013 | 51.71 | 51.79 | 51.21 | 51.33 | 5,112,867 | -0.49(-0.94%) |
Feb 08, 2013 | 51.46 | 51.82 | 51.35 | 51.81 | 5,767,180 | +0.54(+1.06%) |
Feb 07, 2013 | 51.54 | 51.57 | 50.90 | 51.27 | 7,428,453 | -0.28(-0.54%) |
Feb 06, 2013 | 51.06 | 51.59 | 51.03 | 51.55 | 6,708,015 | +0.24(+0.47%) |
Feb 04, 2013 | 51.70 | 51.98 | 51.28 | 51.31 | 6,131,345 | -0.73(-1.40%) |
Feb 01, 2013 | 52.29 | 52.38 | 51.96 | 52.04 | 6,447,733 | +0.29(+0.57%) |
Jan 31, 2013 | 51.98 | 52.24 | 51.74 | 51.74 | 7,262,830 | -0.25(-0.48%) |
Jan 30, 2013 | 51.98 | 52.25 | 51.81 | 51.99 | 6,598,551 | +0.03(+0.06%) |
Jan 29, 2013 | 52.19 | 52.42 | 51.78 | 51.96 | 8,411,818 | -0.29(-0.56%) |
Jan 28, 2013 | 52.70 | 52.70 | 52.01 | 52.25 | 8,485,614 | -0.19(-0.35%) |
Jan 25, 2013 | 52.28 | 52.68 | 52.03 | 52.44 | 9,695,675 | +0.36(+0.70%) |
Jan 24, 2013 | 51.47 | 52.34 | 51.47 | 52.08 | 10,972,975 | +0.69(+1.34%) |
Jan 23, 2013 | 50.62 | 51.40 | 50.50 | 51.39 | 8,788,481 | +0.55(+1.08%) |
Jan 22, 2013 | 50.56 | 51.02 | 50.43 | 50.84 | 8,502,099 | +0.22(+0.43%) |
Jan 18, 2013 | 50.38 | 50.63 | 50.23 | 50.62 | 8,463,177 | +0.32(+0.65%) |
Jan 17, 2013 | 49.63 | 50.48 | 49.52 | 50.30 | 10,083,653 | +0.92(+1.86%) |
Jan 16, 2013 | 49.21 | 49.49 | 49.14 | 49.38 | 5,063,697 | -0.07(-0.14%) |
Jan 15, 2013 | 49.10 | 49.49 | 49.10 | 49.45 | 6,620,718 | +0.36(+0.74%) |
Jan 14, 2013 | 49.22 | 49.41 | 49.01 | 49.08 | 5,861,005 | -0.17(-0.35%) |
Jan 11, 2013 | 49.08 | 49.30 | 48.98 | 49.25 | 5,906,449 | +0.06(+0.13%) |
Jan 10, 2013 | 49.01 | 49.19 | 48.54 | 49.19 | 8,683,214 | +0.35(+0.71%) |
Jan 09, 2013 | 49.11 | 49.20 | 48.72 | 48.84 | 6,094,454 | -0.04(-0.08%) |
Jan 08, 2013 | 48.52 | 49.07 | 48.50 | 48.88 | 7,004,938 | +0.29(+0.60%) |
Jan 07, 2013 | 48.40 | 48.71 | 48.23 | 48.59 | 7,069,648 | -0.26(-0.54%) |
Jan 04, 2013 | 48.88 | 49.00 | 48.71 | 48.85 | 6,182,044 | -0.09(-0.19%) |
Jan 03, 2013 | 49.32 | 49.43 | 48.78 | 48.95 | 7,833,637 | -0.14(-0.28%) |
Jan 02, 2013 | 48.71 | 49.08 | 47.82 | 49.08 | 11,732,656 | +1.26(+2.64%) |
Dec 31, 2012 | 46.71 | 47.84 | 46.65 | 47.82 | 10,142,881 | +0.93(+1.98%) |
Dec 28, 2012 | 46.87 | 47.57 | 46.60 | 46.90 | 8,418,225 | -0.32(-0.69%) |
Dec 27, 2012 | 47.19 | 47.49 | 46.56 | 47.22 | 9,061,049 | -0.05(-0.11%) |
Dec 26, 2012 | 47.57 | 47.71 | 47.17 | 47.28 | 5,759,964 | -0.33(-0.70%) |
Dec 24, 2012 | 47.17 | 47.92 | 47.17 | 47.61 | 3,908,978 | +0.19(+0.41%) |
Dec 21, 2012 | 47.41 | 47.72 | 46.82 | 47.41 | 20,609,126 | -0.50(-1.05%) |
Dec 20, 2012 | 47.51 | 47.92 | 47.34 | 47.92 | 10,770,256 | +0.15(+0.32%) |
Dec 19, 2012 | 48.81 | 48.82 | 47.75 | 47.76 | 9,826,127 | -0.95(-1.95%) |
Dec 18, 2012 | 49.01 | 49.01 | 48.48 | 48.71 | 9,936,408 | -0.24(-0.49%) |
Dec 17, 2012 | 48.06 | 48.98 | 47.93 | 48.95 | 10,590,181 | +0.97(+2.01%) |
Dec 14, 2012 | 48.20 | 48.26 | 47.78 | 47.99 | 7,478,285 | -0.27(-0.56%) |
Dec 13, 2012 | 48.74 | 48.93 | 48.21 | 48.26 | 7,599,182 | -0.40(-0.83%) |
Dec 12, 2012 | 48.86 | 48.90 | 48.44 | 48.66 | 9,332,935 | +0.03(+0.06%) |
Dec 11, 2012 | 48.92 | 49.10 | 48.52 | 48.63 | 8,898,110 | -0.12(-0.24%) |
Dec 10, 2012 | 49.75 | 49.75 | 48.74 | 48.74 | 10,540,119 | -1.09(-2.19%) |
Dec 07, 2012 | 49.95 | 50.07 | 49.52 | 49.83 | 7,879,596 | +0.09(+0.17%) |
Dec 06, 2012 | 49.53 | 49.83 | 49.21 | 49.75 | 7,517,637 | +0.25(+0.50%) |
Dec 05, 2012 | 49.62 | 49.86 | 49.06 | 49.50 | 7,786,541 | -0.17(-0.34%) |