Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.23 | 52.81 | 52.10 | 52.28 | 11,406,465 | +0.34(+0.65%) |
Feb 27, 2013 | 51.58 | 52.11 | 51.42 | 51.95 | 18,566,272 | +0.38(+0.74%) |
Feb 26, 2013 | 50.04 | 51.90 | 49.99 | 51.57 | 29,863,936 | +2.78(+5.69%) |
Feb 25, 2013 | 50.34 | 50.79 | 48.71 | 48.79 | 13,452,569 | -1.27(-2.53%) |
Feb 22, 2013 | 49.46 | 50.18 | 49.23 | 50.05 | 9,832,175 | +0.92(+1.86%) |
Feb 21, 2013 | 50.27 | 50.31 | 49.07 | 49.14 | 13,906,110 | -1.57(-3.10%) |
Feb 20, 2013 | 51.47 | 51.60 | 50.66 | 50.71 | 7,335,421 | -0.85(-1.64%) |
Feb 19, 2013 | 51.62 | 51.84 | 51.10 | 51.56 | 7,147,933 | +0.02(+0.04%) |
Feb 15, 2013 | 51.53 | 51.89 | 50.99 | 51.53 | 10,655,500 | +0.14(+0.27%) |
Feb 14, 2013 | 51.24 | 51.50 | 51.11 | 51.40 | 7,126,949 | -0.08(-0.16%) |
Feb 13, 2013 | 51.53 | 51.65 | 51.28 | 51.48 | 4,806,646 | +0.10(+0.19%) |
Feb 12, 2013 | 50.91 | 51.47 | 50.77 | 51.38 | 6,462,161 | +0.72(+1.42%) |
Feb 11, 2013 | 51.04 | 51.12 | 50.55 | 50.66 | 5,179,681 | -0.48(-0.94%) |
Feb 08, 2013 | 50.79 | 51.15 | 50.69 | 51.15 | 5,842,545 | +0.53(+1.06%) |
Feb 07, 2013 | 50.87 | 50.91 | 50.24 | 50.61 | 7,525,527 | -0.27(-0.54%) |
Feb 06, 2013 | 50.41 | 50.93 | 50.37 | 50.89 | 6,795,675 | +0.24(+0.47%) |
Feb 04, 2013 | 51.03 | 51.31 | 50.62 | 50.65 | 6,211,469 | -0.72(-1.40%) |
Feb 01, 2013 | 51.61 | 51.70 | 51.29 | 51.37 | 6,531,991 | +0.29(+0.57%) |
Jan 31, 2013 | 51.31 | 51.57 | 51.08 | 51.08 | 7,357,740 | -0.24(-0.48%) |
Jan 30, 2013 | 51.31 | 51.58 | 51.15 | 51.32 | 6,684,779 | +0.03(+0.06%) |
Jan 29, 2013 | 51.52 | 51.75 | 51.12 | 51.29 | 8,521,742 | -0.29(-0.56%) |
Jan 28, 2013 | 52.02 | 52.02 | 51.34 | 51.58 | 8,596,502 | -0.18(-0.35%) |
Jan 25, 2013 | 51.60 | 52.00 | 51.36 | 51.76 | 9,822,376 | +0.36(+0.70%) |
Jan 24, 2013 | 50.80 | 51.66 | 50.80 | 51.41 | 11,116,368 | +0.68(+1.34%) |
Jan 23, 2013 | 49.97 | 50.74 | 49.85 | 50.73 | 8,903,327 | +0.54(+1.08%) |
Jan 22, 2013 | 49.91 | 50.36 | 49.78 | 50.18 | 8,613,203 | +0.21(+0.43%) |
Jan 18, 2013 | 49.73 | 49.98 | 49.58 | 49.97 | 8,573,772 | +0.32(+0.65%) |
Jan 17, 2013 | 48.99 | 49.83 | 48.88 | 49.65 | 10,215,424 | +0.91(+1.86%) |
Jan 16, 2013 | 48.57 | 48.85 | 48.50 | 48.74 | 5,129,869 | -0.07(-0.14%) |
Jan 15, 2013 | 48.47 | 48.86 | 48.47 | 48.81 | 6,707,236 | +0.36(+0.74%) |
Jan 14, 2013 | 48.59 | 48.77 | 48.38 | 48.45 | 5,937,596 | -0.17(-0.35%) |
Jan 11, 2013 | 48.44 | 48.66 | 48.35 | 48.62 | 5,983,633 | +0.06(+0.13%) |
Jan 10, 2013 | 48.38 | 48.56 | 47.92 | 48.56 | 8,796,685 | +0.34(+0.71%) |
Jan 09, 2013 | 48.47 | 48.57 | 48.09 | 48.21 | 6,174,096 | -0.04(-0.08%) |
Jan 08, 2013 | 47.89 | 48.44 | 47.88 | 48.25 | 7,096,478 | +0.29(+0.60%) |
Jan 07, 2013 | 47.78 | 48.08 | 47.61 | 47.96 | 7,162,033 | -0.26(-0.54%) |
Jan 04, 2013 | 48.25 | 48.37 | 48.08 | 48.22 | 6,262,830 | -0.09(-0.19%) |
Jan 03, 2013 | 48.68 | 48.79 | 48.15 | 48.31 | 7,936,006 | -0.14(-0.28%) |
Jan 02, 2013 | 48.08 | 48.45 | 47.21 | 48.45 | 11,885,977 | +1.24(+2.64%) |
Dec 31, 2012 | 46.11 | 47.22 | 46.05 | 47.21 | 10,275,427 | +0.92(+1.98%) |
Dec 28, 2012 | 46.26 | 46.96 | 46.00 | 46.29 | 8,528,233 | -0.32(-0.69%) |
Dec 27, 2012 | 46.58 | 46.88 | 45.96 | 46.61 | 9,179,457 | -0.05(-0.11%) |
Dec 26, 2012 | 46.96 | 47.09 | 46.56 | 46.67 | 5,835,234 | -0.33(-0.70%) |
Dec 24, 2012 | 46.57 | 47.30 | 46.56 | 46.99 | 3,960,060 | +0.19(+0.41%) |
Dec 21, 2012 | 46.80 | 47.11 | 46.22 | 46.80 | 20,878,442 | -0.50(-1.05%) |
Dec 20, 2012 | 46.90 | 47.31 | 46.73 | 47.30 | 10,911,000 | +0.15(+0.32%) |
Dec 19, 2012 | 48.18 | 48.19 | 47.13 | 47.15 | 9,954,533 | -0.94(-1.95%) |
Dec 18, 2012 | 48.38 | 48.38 | 47.86 | 48.08 | 10,066,255 | -0.24(-0.49%) |
Dec 17, 2012 | 47.44 | 48.34 | 47.31 | 48.32 | 10,728,571 | +0.95(+2.01%) |
Dec 14, 2012 | 47.57 | 47.64 | 47.16 | 47.37 | 7,576,010 | -0.27(-0.56%) |
Dec 13, 2012 | 48.12 | 48.29 | 47.59 | 47.63 | 7,698,487 | -0.40(-0.83%) |
Dec 12, 2012 | 48.23 | 48.27 | 47.82 | 48.03 | 9,454,897 | +0.03(+0.06%) |
Dec 11, 2012 | 48.29 | 48.47 | 47.89 | 48.00 | 9,014,389 | -0.11(-0.24%) |
Dec 10, 2012 | 49.11 | 49.11 | 48.11 | 48.12 | 10,677,856 | -1.08(-2.19%) |
Dec 07, 2012 | 49.31 | 49.42 | 48.88 | 49.19 | 7,982,565 | +0.08(+0.17%) |
Dec 06, 2012 | 48.89 | 49.19 | 48.57 | 49.11 | 7,615,876 | +0.24(+0.50%) |
Dec 05, 2012 | 48.98 | 49.21 | 48.43 | 48.86 | 7,888,294 | -0.17(-0.34%) |