Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.42 | 52.72 | 52.05 | 52.46 | 1,558,349 | +0.29(+0.55%) |
Feb 27, 2013 | 51.28 | 52.38 | 51.07 | 52.17 | 1,223,943 | +1.06(+2.07%) |
Feb 26, 2013 | 50.95 | 51.55 | 50.72 | 51.11 | 2,006,955 | -1.31(-2.49%) |
Feb 22, 2013 | 52.43 | 52.74 | 52.07 | 52.42 | 2,160,676 | +0.36(+0.69%) |
Feb 21, 2013 | 52.39 | 52.56 | 51.87 | 52.06 | 2,770,056 | -0.63(-1.19%) |
Feb 20, 2013 | 53.55 | 53.70 | 52.61 | 52.69 | 2,429,491 | -0.76(-1.42%) |
Feb 19, 2013 | 52.85 | 53.45 | 52.65 | 53.44 | 2,425,811 | +0.61(+1.15%) |
Feb 15, 2013 | 53.02 | 53.22 | 52.68 | 52.83 | 2,128,265 | +0.00(+0.00%) |
Feb 14, 2013 | 53.03 | 53.37 | 52.82 | 52.83 | 2,321,039 | -0.16(-0.30%) |
Feb 13, 2013 | 52.94 | 53.30 | 52.78 | 52.99 | 1,544,764 | +0.14(+0.26%) |
Feb 12, 2013 | 52.88 | 53.07 | 52.58 | 52.85 | 1,708,891 | +0.10(+0.19%) |
Feb 11, 2013 | 53.01 | 53.17 | 52.68 | 52.75 | 1,800,460 | -0.48(-0.90%) |
Feb 08, 2013 | 51.94 | 53.25 | 51.87 | 53.23 | 2,284,207 | +1.41(+2.73%) |
Feb 07, 2013 | 52.57 | 52.58 | 51.54 | 51.82 | 2,416,678 | -0.76(-1.44%) |
Feb 06, 2013 | 52.67 | 52.75 | 52.00 | 52.58 | 1,995,892 | +0.97(+1.87%) |
Feb 04, 2013 | 52.00 | 53.04 | 51.55 | 51.61 | 2,409,005 | -0.56(-1.07%) |
Feb 01, 2013 | 51.80 | 52.51 | 50.73 | 52.17 | 3,220,749 | +0.97(+1.89%) |
Jan 31, 2013 | 51.30 | 51.56 | 50.95 | 51.20 | 1,783,363 | -0.23(-0.45%) |
Jan 30, 2013 | 51.29 | 51.54 | 50.91 | 51.43 | 1,679,446 | +0.15(+0.29%) |
Jan 29, 2013 | 51.02 | 51.33 | 50.73 | 51.28 | 1,486,137 | +0.32(+0.63%) |
Jan 28, 2013 | 51.47 | 51.50 | 50.67 | 50.96 | 1,049,810 | -0.32(-0.62%) |
Jan 25, 2013 | 50.98 | 51.29 | 50.80 | 51.28 | 1,605,745 | +0.38(+0.74%) |
Jan 24, 2013 | 50.69 | 51.33 | 50.69 | 50.90 | 2,254,711 | +0.25(+0.49%) |
Jan 23, 2013 | 50.50 | 50.81 | 50.43 | 50.65 | 1,465,371 | +0.15(+0.30%) |
Jan 22, 2013 | 50.34 | 50.57 | 50.15 | 50.50 | 1,321,712 | +0.06(+0.12%) |
Jan 18, 2013 | 50.98 | 51.05 | 49.95 | 50.44 | 2,246,304 | -0.32(-0.63%) |
Jan 17, 2013 | 49.48 | 50.84 | 49.29 | 50.76 | 1,978,576 | +1.47(+2.99%) |
Jan 16, 2013 | 49.34 | 49.47 | 49.10 | 49.29 | 837,220 | -0.32(-0.64%) |
Jan 15, 2013 | 49.23 | 49.72 | 49.23 | 49.61 | 1,051,796 | +0.04(+0.08%) |
Jan 14, 2013 | 49.40 | 49.57 | 48.93 | 49.57 | 1,001,405 | +0.15(+0.30%) |
Jan 11, 2013 | 49.48 | 49.50 | 49.11 | 49.42 | 813,717 | -0.02(-0.04%) |
Jan 10, 2013 | 49.32 | 49.52 | 48.78 | 49.44 | 1,688,305 | +0.41(+0.83%) |
Jan 09, 2013 | 49.22 | 49.39 | 48.73 | 49.03 | 1,386,731 | -0.02(-0.04%) |
Jan 08, 2013 | 48.60 | 49.06 | 48.39 | 49.05 | 1,608,440 | +0.24(+0.49%) |
Jan 07, 2013 | 48.81 | 48.94 | 47.88 | 48.81 | 1,633,902 | -0.78(-1.57%) |
Jan 04, 2013 | 48.88 | 49.67 | 48.79 | 49.59 | 2,096,049 | +0.81(+1.65%) |
Jan 03, 2013 | 49.10 | 49.35 | 48.58 | 48.78 | 2,108,599 | -0.51(-1.03%) |
Jan 02, 2013 | 49.26 | 49.31 | 48.75 | 49.29 | 3,297,928 | +1.50(+3.15%) |
Dec 31, 2012 | 46.51 | 47.81 | 46.37 | 47.78 | 1,798,793 | +1.08(+2.30%) |
Dec 28, 2012 | 46.64 | 47.22 | 46.59 | 46.71 | 1,457,314 | -0.20(-0.42%) |
Dec 27, 2012 | 46.70 | 47.04 | 46.33 | 46.91 | 1,016,677 | +0.29(+0.62%) |
Dec 26, 2012 | 46.84 | 47.16 | 46.47 | 46.62 | 1,048,998 | -0.21(-0.45%) |
Dec 24, 2012 | 46.64 | 47.17 | 46.42 | 46.83 | 689,085 | -0.11(-0.23%) |
Dec 21, 2012 | 48.11 | 48.44 | 46.81 | 46.94 | 4,865,026 | -1.75(-3.60%) |
Dec 20, 2012 | 48.26 | 48.71 | 48.23 | 48.69 | 1,858,356 | +0.39(+0.80%) |
Dec 19, 2012 | 48.32 | 48.50 | 48.11 | 48.30 | 1,742,172 | +0.25(+0.52%) |
Dec 18, 2012 | 47.16 | 48.14 | 47.02 | 48.05 | 2,026,955 | +0.88(+1.86%) |
Dec 17, 2012 | 47.58 | 47.69 | 46.98 | 47.18 | 1,975,713 | -0.25(-0.53%) |
Dec 14, 2012 | 47.28 | 47.77 | 47.27 | 47.42 | 1,724,394 | +0.04(+0.08%) |
Dec 13, 2012 | 47.44 | 48.03 | 47.30 | 47.38 | 2,094,639 | -0.13(-0.27%) |
Dec 12, 2012 | 47.56 | 47.88 | 47.35 | 47.51 | 3,645,767 | +0.05(+0.10%) |
Dec 11, 2012 | 47.86 | 48.01 | 46.89 | 47.46 | 4,009,202 | -0.15(-0.31%) |
Dec 10, 2012 | 49.42 | 49.85 | 47.59 | 47.61 | 7,052,770 | -0.90(-1.85%) |
Dec 07, 2012 | 48.32 | 49.13 | 47.93 | 48.51 | 3,883,669 | +0.49(+1.02%) |
Dec 06, 2012 | 48.24 | 48.24 | 47.38 | 48.02 | 1,651,944 | -0.24(-0.50%) |
Dec 05, 2012 | 47.77 | 48.56 | 47.37 | 48.26 | 1,865,950 | +0.59(+1.23%) |