Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.80 | 53.02 | 52.49 | 52.51 | 1,563,446 | -0.21(-0.40%) |
Feb 27, 2013 | 51.76 | 52.90 | 51.70 | 52.72 | 1,333,687 | +0.68(+1.31%) |
Feb 26, 2013 | 52.04 | 52.64 | 51.62 | 52.04 | 1,949,533 | +0.10(+0.19%) |
Feb 25, 2013 | 52.35 | 52.76 | 51.84 | 51.94 | 1,697,209 | -0.29(-0.56%) |
Feb 22, 2013 | 51.54 | 52.29 | 51.23 | 52.23 | 1,525,644 | +1.22(+2.39%) |
Feb 21, 2013 | 51.31 | 51.78 | 50.93 | 51.01 | 2,071,524 | -0.64(-1.24%) |
Feb 20, 2013 | 51.48 | 52.50 | 51.44 | 51.65 | 1,486,066 | -0.23(-0.44%) |
Feb 19, 2013 | 51.54 | 51.97 | 51.35 | 51.88 | 1,116,117 | +0.52(+1.01%) |
Feb 15, 2013 | 51.21 | 51.78 | 51.11 | 51.36 | 2,054,928 | +0.09(+0.18%) |
Feb 14, 2013 | 51.43 | 51.61 | 50.97 | 51.27 | 1,471,451 | -0.16(-0.31%) |
Feb 13, 2013 | 51.80 | 52.12 | 51.11 | 51.43 | 1,411,830 | -0.34(-0.66%) |
Feb 12, 2013 | 51.01 | 51.80 | 51.00 | 51.77 | 1,502,831 | +0.70(+1.37%) |
Feb 11, 2013 | 51.47 | 51.79 | 51.01 | 51.07 | 971,025 | -0.59(-1.14%) |
Feb 08, 2013 | 50.97 | 51.81 | 50.91 | 51.66 | 1,104,494 | +0.87(+1.71%) |
Feb 07, 2013 | 51.27 | 51.51 | 50.21 | 50.79 | 1,472,537 | -0.26(-0.51%) |
Feb 06, 2013 | 50.40 | 51.28 | 50.30 | 51.05 | 1,452,575 | +0.82(+1.63%) |
Feb 04, 2013 | 50.87 | 51.07 | 50.15 | 50.23 | 1,390,117 | -0.75(-1.47%) |
Feb 01, 2013 | 50.00 | 51.91 | 49.93 | 50.98 | 3,159,299 | +0.98(+1.96%) |
Jan 31, 2013 | 48.92 | 50.05 | 48.74 | 50.00 | 2,814,926 | +1.46(+3.01%) |
Jan 30, 2013 | 48.94 | 49.16 | 48.30 | 48.54 | 1,802,407 | -0.22(-0.45%) |
Jan 29, 2013 | 49.39 | 49.43 | 48.60 | 48.76 | 1,898,937 | -0.58(-1.18%) |
Jan 28, 2013 | 49.42 | 50.02 | 49.34 | 49.34 | 1,476,674 | +0.00(+0.00%) |
Jan 25, 2013 | 49.01 | 49.35 | 48.75 | 49.34 | 1,950,524 | +0.33(+0.67%) |
Jan 24, 2013 | 48.28 | 49.63 | 48.25 | 49.01 | 2,719,593 | +0.35(+0.72%) |
Jan 23, 2013 | 45.99 | 49.22 | 45.86 | 48.66 | 6,329,037 | +0.69(+1.44%) |
Jan 22, 2013 | 48.40 | 48.46 | 47.64 | 47.97 | 5,009,269 | -0.15(-0.31%) |
Jan 18, 2013 | 49.20 | 49.32 | 48.05 | 48.12 | 2,603,650 | -1.05(-2.14%) |
Jan 17, 2013 | 49.35 | 49.57 | 48.82 | 49.17 | 2,273,615 | -0.01(-0.02%) |
Jan 16, 2013 | 48.35 | 49.32 | 48.25 | 49.18 | 1,708,501 | +0.89(+1.84%) |
Jan 15, 2013 | 48.03 | 48.52 | 47.96 | 48.29 | 2,539,930 | +0.14(+0.29%) |
Jan 14, 2013 | 48.44 | 48.55 | 47.87 | 48.15 | 2,050,642 | -0.31(-0.64%) |
Jan 11, 2013 | 49.25 | 49.40 | 48.40 | 48.46 | 2,961,579 | -0.83(-1.68%) |
Jan 10, 2013 | 49.16 | 49.40 | 48.91 | 49.29 | 1,731,133 | +0.40(+0.82%) |
Jan 09, 2013 | 48.33 | 49.20 | 48.20 | 48.89 | 1,879,978 | +0.67(+1.39%) |
Jan 08, 2013 | 47.50 | 48.48 | 47.40 | 48.22 | 2,129,637 | +1.02(+2.16%) |
Jan 07, 2013 | 46.75 | 47.40 | 46.71 | 47.20 | 2,269,348 | +0.36(+0.77%) |
Jan 04, 2013 | 47.34 | 47.39 | 46.50 | 46.84 | 2,550,267 | -0.34(-0.73%) |
Jan 03, 2013 | 49.08 | 49.38 | 45.75 | 47.18 | 5,226,693 | -2.06(-4.18%) |
Jan 02, 2013 | 49.33 | 49.36 | 48.54 | 49.24 | 1,528,842 | +1.63(+3.42%) |
Dec 31, 2012 | 46.89 | 47.92 | 46.59 | 47.61 | 1,457,515 | +0.54(+1.15%) |
Dec 28, 2012 | 46.92 | 47.39 | 46.92 | 47.07 | 671,542 | -0.19(-0.40%) |
Dec 27, 2012 | 47.42 | 47.64 | 47.12 | 47.26 | 1,015,850 | -0.17(-0.35%) |
Dec 26, 2012 | 47.47 | 47.77 | 47.15 | 47.43 | 654,328 | -0.09(-0.19%) |
Dec 24, 2012 | 47.19 | 47.76 | 47.09 | 47.52 | 376,951 | -0.03(-0.06%) |
Dec 21, 2012 | 47.00 | 48.08 | 46.84 | 47.55 | 1,457,593 | -0.48(-1.00%) |
Dec 20, 2012 | 47.88 | 48.62 | 47.31 | 48.03 | 1,596,100 | +0.31(+0.65%) |
Dec 19, 2012 | 47.51 | 48.75 | 47.35 | 47.72 | 2,249,408 | +0.59(+1.25%) |
Dec 18, 2012 | 46.65 | 47.37 | 46.48 | 47.13 | 1,240,321 | +0.70(+1.51%) |
Dec 17, 2012 | 46.68 | 46.74 | 46.27 | 46.43 | 1,097,800 | -0.31(-0.66%) |
Dec 14, 2012 | 46.37 | 47.17 | 46.28 | 46.74 | 1,385,899 | +0.21(+0.45%) |
Dec 13, 2012 | 46.38 | 46.93 | 46.13 | 46.53 | 1,331,610 | +0.12(+0.26%) |
Dec 12, 2012 | 46.86 | 47.29 | 46.28 | 46.41 | 1,065,634 | -0.32(-0.68%) |
Dec 11, 2012 | 46.27 | 46.92 | 46.12 | 46.73 | 1,459,661 | +0.36(+0.78%) |
Dec 10, 2012 | 46.20 | 46.91 | 46.11 | 46.37 | 1,934,406 | +0.04(+0.09%) |
Dec 07, 2012 | 45.43 | 46.47 | 45.18 | 46.33 | 3,264,052 | +1.29(+2.86%) |
Dec 06, 2012 | 44.73 | 45.08 | 44.61 | 45.04 | 2,247,950 | +0.33(+0.74%) |
Dec 05, 2012 | 45.11 | 45.39 | 44.44 | 44.71 | 2,133,984 | -0.45(-1.00%) |