Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 57.95 | 58.40 | 57.57 | 57.86 | 7,262,012 | -0.04(-0.06%) |
Feb 27, 2013 | 56.64 | 58.10 | 56.47 | 57.89 | 6,627,515 | +1.17(+2.06%) |
Feb 26, 2013 | 56.73 | 57.05 | 55.73 | 56.73 | 8,754,529 | +0.37(+0.66%) |
Feb 25, 2013 | 58.24 | 58.67 | 56.29 | 56.36 | 8,267,422 | -1.46(-2.52%) |
Feb 22, 2013 | 57.92 | 58.08 | 57.13 | 57.81 | 5,496,680 | +0.27(+0.47%) |
Feb 21, 2013 | 57.95 | 57.95 | 56.89 | 57.54 | 7,781,292 | -0.82(-1.40%) |
Feb 20, 2013 | 59.51 | 59.60 | 58.32 | 58.36 | 8,605,500 | -1.09(-1.83%) |
Feb 19, 2013 | 59.52 | 59.86 | 59.16 | 59.45 | 6,860,193 | -0.03(-0.05%) |
Feb 15, 2013 | 60.22 | 60.36 | 59.08 | 59.48 | 11,782,080 | -0.90(-1.50%) |
Feb 14, 2013 | 58.12 | 60.71 | 57.85 | 60.38 | 15,792,599 | +2.17(+3.73%) |
Feb 13, 2013 | 58.11 | 58.29 | 57.93 | 58.21 | 4,797,813 | +0.07(+0.13%) |
Feb 12, 2013 | 58.12 | 58.23 | 57.76 | 58.14 | 6,276,143 | +0.44(+0.77%) |
Feb 11, 2013 | 58.16 | 58.38 | 57.61 | 57.69 | 6,463,194 | -0.84(-1.44%) |
Feb 08, 2013 | 57.92 | 58.54 | 57.84 | 58.54 | 6,257,561 | +0.79(+1.37%) |
Feb 07, 2013 | 58.38 | 58.64 | 57.61 | 57.75 | 8,241,208 | -0.54(-0.93%) |
Feb 06, 2013 | 58.80 | 58.91 | 57.57 | 58.29 | 9,632,343 | -0.53(-0.91%) |
Feb 04, 2013 | 58.57 | 59.12 | 58.40 | 58.82 | 8,942,830 | -0.19(-0.31%) |
Feb 01, 2013 | 58.44 | 59.10 | 58.04 | 59.00 | 8,408,677 | +1.22(+2.11%) |
Jan 31, 2013 | 58.07 | 58.33 | 57.41 | 57.78 | 7,769,737 | -0.41(-0.70%) |
Jan 30, 2013 | 59.10 | 59.15 | 58.09 | 58.19 | 11,879,805 | -1.00(-1.69%) |
Jan 29, 2013 | 58.52 | 59.22 | 58.32 | 59.19 | 8,493,358 | +0.50(+0.85%) |
Jan 28, 2013 | 59.03 | 59.09 | 58.56 | 58.69 | 9,661,511 | -0.17(-0.29%) |
Jan 25, 2013 | 58.21 | 59.08 | 57.82 | 58.86 | 10,577,352 | +1.10(+1.91%) |
Jan 24, 2013 | 57.86 | 58.39 | 57.57 | 57.76 | 9,680,895 | -0.11(-0.19%) |
Jan 23, 2013 | 57.59 | 58.20 | 57.27 | 57.87 | 10,207,284 | +0.13(+0.22%) |
Jan 22, 2013 | 56.69 | 57.78 | 56.69 | 57.75 | 13,014,196 | +1.11(+1.96%) |
Jan 18, 2013 | 54.75 | 56.81 | 54.41 | 56.64 | 19,224,702 | +2.32(+4.27%) |
Jan 17, 2013 | 54.38 | 54.76 | 53.70 | 54.32 | 8,782,368 | +0.11(+0.20%) |
Jan 16, 2013 | 53.70 | 54.51 | 53.70 | 54.21 | 6,688,758 | +0.47(+0.87%) |
Jan 15, 2013 | 53.65 | 53.94 | 53.46 | 53.74 | 5,789,078 | -0.13(-0.25%) |
Jan 14, 2013 | 54.33 | 54.61 | 53.70 | 53.87 | 5,580,912 | -0.73(-1.33%) |
Jan 11, 2013 | 54.19 | 54.64 | 54.09 | 54.60 | 5,539,978 | +0.37(+0.68%) |
Jan 10, 2013 | 53.82 | 54.23 | 53.70 | 54.23 | 7,552,050 | +0.78(+1.45%) |
Jan 09, 2013 | 53.87 | 54.02 | 53.31 | 53.45 | 6,249,134 | -0.23(-0.43%) |
Jan 08, 2013 | 53.26 | 53.75 | 52.93 | 53.68 | 6,864,116 | +0.22(+0.42%) |
Jan 07, 2013 | 52.96 | 53.47 | 52.87 | 53.46 | 5,543,990 | +0.15(+0.28%) |
Jan 04, 2013 | 52.81 | 53.47 | 52.59 | 53.31 | 6,977,005 | +0.81(+1.54%) |
Jan 03, 2013 | 52.75 | 53.30 | 52.31 | 52.50 | 8,189,481 | -0.36(-0.67%) |
Jan 02, 2013 | 52.30 | 52.87 | 51.25 | 52.86 | 8,633,042 | +1.61(+3.15%) |
Dec 31, 2012 | 50.25 | 51.34 | 50.08 | 51.25 | 8,575,822 | +0.93(+1.85%) |
Dec 28, 2012 | 50.77 | 50.89 | 50.25 | 50.31 | 7,612,313 | -0.90(-1.75%) |
Dec 27, 2012 | 51.15 | 51.30 | 50.54 | 51.21 | 7,122,090 | +0.05(+0.10%) |
Dec 26, 2012 | 51.63 | 51.74 | 51.02 | 51.16 | 4,555,989 | -0.13(-0.26%) |
Dec 24, 2012 | 51.49 | 51.74 | 51.05 | 51.29 | 3,068,953 | -0.30(-0.59%) |
Dec 21, 2012 | 51.99 | 52.23 | 51.02 | 51.59 | 16,896,872 | -1.04(-1.98%) |
Dec 20, 2012 | 51.93 | 52.96 | 51.82 | 52.64 | 8,016,472 | +0.33(+0.62%) |
Dec 19, 2012 | 53.11 | 53.30 | 52.27 | 52.31 | 7,830,924 | -0.51(-0.97%) |
Dec 18, 2012 | 51.42 | 53.14 | 51.31 | 52.82 | 11,977,712 | +1.24(+2.40%) |
Dec 17, 2012 | 51.25 | 51.76 | 51.10 | 51.59 | 10,605,365 | +0.57(+1.12%) |
Dec 14, 2012 | 51.75 | 51.82 | 50.05 | 51.02 | 37,491,436 | -2.70(-5.03%) |
Dec 13, 2012 | 53.33 | 54.04 | 53.33 | 53.72 | 9,612,623 | -0.17(-0.32%) |
Dec 12, 2012 | 54.14 | 54.42 | 53.67 | 53.89 | 13,013,146 | +0.14(+0.26%) |
Dec 11, 2012 | 53.56 | 53.90 | 53.29 | 53.75 | 9,479,042 | +0.44(+0.83%) |
Dec 10, 2012 | 53.10 | 53.53 | 52.97 | 53.30 | 5,353,608 | +0.13(+0.24%) |
Dec 07, 2012 | 53.16 | 53.30 | 52.77 | 53.18 | 5,873,681 | +0.24(+0.46%) |
Dec 06, 2012 | 52.65 | 53.02 | 52.35 | 52.93 | 5,586,680 | +0.13(+0.25%) |
Dec 05, 2012 | 52.91 | 53.39 | 52.69 | 52.80 | 7,279,884 | +0.07(+0.14%) |