Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.56 | 53.17 | 52.52 | 52.75 | 6,323,333 | -0.30(-0.56%) |
Feb 27, 2013 | 52.39 | 53.13 | 52.31 | 53.04 | 5,605,093 | +0.49(+0.94%) |
Feb 26, 2013 | 52.67 | 52.77 | 52.24 | 52.55 | 6,996,501 | -0.08(-0.16%) |
Feb 25, 2013 | 53.27 | 53.47 | 52.61 | 52.64 | 10,162,508 | -0.47(-0.88%) |
Feb 22, 2013 | 52.50 | 53.11 | 52.44 | 53.10 | 6,123,783 | +0.87(+1.67%) |
Feb 21, 2013 | 52.51 | 52.62 | 51.89 | 52.23 | 6,230,508 | -0.31(-0.60%) |
Feb 20, 2013 | 52.67 | 53.02 | 52.51 | 52.54 | 6,519,215 | -0.31(-0.59%) |
Feb 19, 2013 | 52.34 | 52.96 | 52.34 | 52.86 | 4,241,328 | +0.50(+0.96%) |
Feb 15, 2013 | 53.10 | 53.20 | 52.14 | 52.36 | 6,310,041 | -0.55(-1.04%) |
Feb 14, 2013 | 52.69 | 53.17 | 52.48 | 52.91 | 5,223,465 | +0.20(+0.39%) |
Feb 13, 2013 | 53.00 | 53.27 | 52.53 | 52.71 | 4,016,537 | -0.08(-0.16%) |
Feb 12, 2013 | 52.70 | 53.09 | 52.58 | 52.79 | 5,013,634 | +0.19(+0.35%) |
Feb 11, 2013 | 52.37 | 52.66 | 52.08 | 52.60 | 4,048,471 | +0.15(+0.29%) |
Feb 08, 2013 | 52.67 | 52.90 | 52.18 | 52.45 | 7,935,496 | -0.29(-0.55%) |
Feb 07, 2013 | 51.40 | 52.90 | 51.39 | 52.74 | 14,115,048 | +1.34(+2.61%) |
Feb 06, 2013 | 50.86 | 51.61 | 50.86 | 51.40 | 7,428,323 | +0.98(+1.94%) |
Feb 04, 2013 | 50.46 | 50.70 | 50.25 | 50.42 | 5,441,808 | -0.42(-0.83%) |
Feb 01, 2013 | 50.35 | 51.02 | 50.33 | 50.85 | 7,113,207 | +0.93(+1.87%) |
Jan 31, 2013 | 50.39 | 50.77 | 49.91 | 49.91 | 7,000,530 | -0.44(-0.88%) |
Jan 30, 2013 | 50.28 | 50.64 | 50.21 | 50.35 | 6,946,326 | -0.10(-0.20%) |
Jan 29, 2013 | 50.14 | 50.56 | 50.03 | 50.46 | 6,519,648 | +0.32(+0.64%) |
Jan 28, 2013 | 50.38 | 50.54 | 49.82 | 50.13 | 6,145,996 | -0.37(-0.72%) |
Jan 25, 2013 | 50.56 | 50.67 | 50.24 | 50.50 | 4,859,601 | +0.17(+0.34%) |
Jan 24, 2013 | 50.19 | 50.51 | 50.08 | 50.33 | 6,399,466 | +0.31(+0.63%) |
Jan 23, 2013 | 50.26 | 50.32 | 49.90 | 50.01 | 7,381,856 | -0.40(-0.79%) |
Jan 22, 2013 | 50.60 | 50.84 | 50.08 | 50.41 | 8,516,797 | -0.32(-0.64%) |
Jan 18, 2013 | 50.81 | 51.16 | 49.99 | 50.74 | 11,707,431 | -0.81(-1.58%) |
Jan 17, 2013 | 51.86 | 51.94 | 51.42 | 51.55 | 5,521,250 | +0.10(+0.20%) |
Jan 16, 2013 | 51.62 | 51.64 | 51.33 | 51.45 | 4,737,545 | -0.12(-0.23%) |
Jan 15, 2013 | 51.05 | 51.64 | 50.95 | 51.57 | 7,539,574 | -0.38(-0.74%) |
Jan 14, 2013 | 51.59 | 52.10 | 51.53 | 51.95 | 6,099,264 | -0.03(-0.05%) |
Jan 11, 2013 | 51.35 | 52.59 | 51.19 | 51.98 | 12,362,663 | +0.38(+0.74%) |
Jan 10, 2013 | 51.30 | 51.59 | 51.00 | 51.59 | 7,693,326 | +0.45(+0.88%) |
Jan 09, 2013 | 51.28 | 51.69 | 51.05 | 51.14 | 6,934,623 | +0.05(+0.10%) |
Jan 08, 2013 | 50.65 | 51.19 | 50.52 | 51.09 | 5,846,582 | +0.29(+0.57%) |
Jan 07, 2013 | 50.31 | 50.91 | 50.31 | 50.80 | 4,547,673 | +0.21(+0.42%) |
Jan 04, 2013 | 50.14 | 50.63 | 49.62 | 50.59 | 4,733,144 | +0.52(+1.03%) |
Jan 03, 2013 | 49.90 | 50.30 | 49.76 | 50.07 | 5,912,715 | +0.21(+0.43%) |
Jan 02, 2013 | 49.91 | 49.91 | 48.74 | 49.86 | 7,177,298 | +1.29(+2.66%) |
Dec 31, 2012 | 47.76 | 48.61 | 47.57 | 48.57 | 6,469,399 | +0.64(+1.34%) |
Dec 28, 2012 | 47.73 | 48.24 | 47.68 | 47.93 | 4,840,519 | -0.02(-0.04%) |
Dec 27, 2012 | 48.34 | 48.42 | 47.26 | 47.95 | 6,257,345 | -0.37(-0.77%) |
Dec 26, 2012 | 48.73 | 48.81 | 48.26 | 48.32 | 4,007,169 | -0.34(-0.70%) |
Dec 24, 2012 | 48.67 | 49.00 | 48.58 | 48.66 | 2,592,612 | -0.10(-0.21%) |
Dec 21, 2012 | 48.37 | 48.89 | 47.67 | 48.76 | 13,557,643 | +0.21(+0.44%) |
Dec 20, 2012 | 48.12 | 48.56 | 48.06 | 48.55 | 6,670,571 | +0.52(+1.07%) |
Dec 19, 2012 | 48.56 | 48.79 | 47.99 | 48.03 | 8,002,387 | -0.87(-1.78%) |
Dec 18, 2012 | 48.84 | 49.24 | 48.72 | 48.90 | 8,494,061 | +0.47(+0.96%) |
Dec 17, 2012 | 48.12 | 48.50 | 48.03 | 48.44 | 6,856,873 | +0.52(+1.09%) |
Dec 14, 2012 | 48.64 | 48.76 | 47.79 | 47.91 | 5,986,477 | -0.91(-1.85%) |
Dec 13, 2012 | 48.77 | 49.05 | 48.63 | 48.82 | 5,587,740 | +0.04(+0.09%) |
Dec 12, 2012 | 48.50 | 49.35 | 48.36 | 48.78 | 7,025,158 | +0.52(+1.07%) |
Dec 11, 2012 | 48.21 | 48.71 | 48.14 | 48.26 | 5,135,198 | +0.26(+0.55%) |
Dec 10, 2012 | 47.93 | 48.17 | 47.72 | 48.00 | 4,474,034 | +0.12(+0.25%) |
Dec 07, 2012 | 47.57 | 47.90 | 47.53 | 47.88 | 4,361,997 | +0.41(+0.87%) |
Dec 06, 2012 | 47.62 | 47.64 | 47.26 | 47.46 | 4,557,269 | -0.24(-0.50%) |
Dec 05, 2012 | 47.27 | 47.92 | 47.15 | 47.70 | 6,699,167 | +0.47(+1.00%) |