Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.91 | 53.49 | 52.77 | 52.96 | 11,260,588 | +0.34(+0.65%) |
Feb 27, 2013 | 52.25 | 52.79 | 52.09 | 52.62 | 18,328,830 | +0.39(+0.74%) |
Feb 26, 2013 | 50.69 | 52.57 | 50.63 | 52.23 | 29,482,008 | +2.81(+5.69%) |
Feb 25, 2013 | 51.00 | 51.45 | 49.34 | 49.42 | 13,280,525 | -1.28(-2.53%) |
Feb 22, 2013 | 50.10 | 50.83 | 49.87 | 50.70 | 9,706,432 | +0.93(+1.86%) |
Feb 21, 2013 | 50.92 | 50.97 | 49.71 | 49.77 | 13,728,266 | -1.59(-3.10%) |
Feb 20, 2013 | 52.14 | 52.26 | 51.31 | 51.37 | 7,241,609 | -0.86(-1.64%) |
Feb 19, 2013 | 52.29 | 52.51 | 51.76 | 52.23 | 7,056,518 | +0.02(+0.04%) |
Feb 15, 2013 | 52.20 | 52.57 | 51.65 | 52.20 | 10,519,228 | +0.14(+0.27%) |
Feb 14, 2013 | 51.90 | 52.16 | 51.77 | 52.06 | 7,035,803 | -0.09(-0.16%) |
Feb 13, 2013 | 52.20 | 52.32 | 51.94 | 52.15 | 4,745,174 | +0.10(+0.19%) |
Feb 12, 2013 | 51.57 | 52.13 | 51.43 | 52.05 | 6,379,517 | +0.73(+1.42%) |
Feb 11, 2013 | 51.70 | 51.78 | 51.20 | 51.32 | 5,113,438 | -0.49(-0.94%) |
Feb 08, 2013 | 51.45 | 51.82 | 51.34 | 51.81 | 5,767,825 | +0.54(+1.06%) |
Feb 07, 2013 | 51.53 | 51.57 | 50.90 | 51.27 | 7,429,284 | -0.28(-0.54%) |
Feb 06, 2013 | 51.06 | 51.59 | 51.03 | 51.55 | 6,708,765 | +0.24(+0.47%) |
Feb 04, 2013 | 51.69 | 51.97 | 51.27 | 51.31 | 6,132,031 | -0.73(-1.40%) |
Feb 01, 2013 | 52.28 | 52.37 | 51.96 | 52.03 | 6,448,454 | +0.29(+0.57%) |
Jan 31, 2013 | 51.98 | 52.23 | 51.74 | 51.74 | 7,263,642 | -0.25(-0.48%) |
Jan 30, 2013 | 51.97 | 52.25 | 51.81 | 51.99 | 6,599,288 | +0.03(+0.06%) |
Jan 29, 2013 | 52.19 | 52.42 | 51.78 | 51.95 | 8,412,758 | -0.29(-0.56%) |
Jan 28, 2013 | 52.69 | 52.69 | 52.00 | 52.25 | 8,486,562 | -0.19(-0.35%) |
Jan 25, 2013 | 52.27 | 52.67 | 52.02 | 52.43 | 9,696,759 | +0.36(+0.70%) |
Jan 24, 2013 | 51.46 | 52.33 | 51.46 | 52.07 | 10,974,202 | +0.69(+1.34%) |
Jan 23, 2013 | 50.62 | 51.40 | 50.49 | 51.38 | 8,789,463 | +0.55(+1.08%) |
Jan 22, 2013 | 50.56 | 51.02 | 50.42 | 50.83 | 8,503,050 | +0.22(+0.43%) |
Jan 18, 2013 | 50.37 | 50.63 | 50.22 | 50.62 | 8,464,123 | +0.32(+0.65%) |
Jan 17, 2013 | 49.63 | 50.48 | 49.51 | 50.29 | 10,084,780 | +0.92(+1.86%) |
Jan 16, 2013 | 49.20 | 49.48 | 49.13 | 49.37 | 5,064,264 | -0.07(-0.14%) |
Jan 15, 2013 | 49.09 | 49.49 | 49.09 | 49.44 | 6,621,458 | +0.36(+0.74%) |
Jan 14, 2013 | 49.22 | 49.40 | 49.01 | 49.08 | 5,861,661 | -0.17(-0.35%) |
Jan 11, 2013 | 49.07 | 49.30 | 48.97 | 49.25 | 5,907,109 | +0.06(+0.13%) |
Jan 10, 2013 | 49.00 | 49.19 | 48.54 | 49.19 | 8,684,185 | +0.35(+0.71%) |
Jan 09, 2013 | 49.10 | 49.19 | 48.72 | 48.84 | 6,095,136 | -0.04(-0.08%) |
Jan 08, 2013 | 48.51 | 49.06 | 48.50 | 48.88 | 7,005,722 | +0.29(+0.60%) |
Jan 07, 2013 | 48.40 | 48.71 | 48.23 | 48.59 | 7,070,438 | -0.26(-0.54%) |
Jan 04, 2013 | 48.87 | 48.99 | 48.71 | 48.85 | 6,182,735 | -0.09(-0.19%) |
Jan 03, 2013 | 49.31 | 49.43 | 48.77 | 48.94 | 7,834,513 | -0.14(-0.28%) |
Jan 02, 2013 | 48.70 | 49.08 | 47.82 | 49.08 | 11,733,968 | +1.26(+2.64%) |
Dec 31, 2012 | 46.71 | 47.83 | 46.64 | 47.82 | 10,144,015 | +0.93(+1.98%) |
Dec 28, 2012 | 46.86 | 47.56 | 46.60 | 46.89 | 8,419,166 | -0.32(-0.69%) |
Dec 27, 2012 | 47.18 | 47.49 | 46.55 | 47.22 | 9,062,062 | -0.05(-0.11%) |
Dec 26, 2012 | 47.56 | 47.70 | 47.16 | 47.27 | 5,760,608 | -0.33(-0.70%) |
Dec 24, 2012 | 47.17 | 47.91 | 47.16 | 47.60 | 3,909,415 | +0.19(+0.41%) |
Dec 21, 2012 | 47.41 | 47.72 | 46.81 | 47.41 | 20,611,430 | -0.50(-1.05%) |
Dec 20, 2012 | 47.51 | 47.92 | 47.34 | 47.91 | 10,771,460 | +0.15(+0.32%) |
Dec 19, 2012 | 48.81 | 48.82 | 47.74 | 47.76 | 9,827,225 | -0.95(-1.95%) |
Dec 18, 2012 | 49.01 | 49.01 | 48.48 | 48.71 | 9,937,518 | -0.24(-0.49%) |
Dec 17, 2012 | 48.05 | 48.97 | 47.93 | 48.95 | 10,591,364 | +0.97(+2.01%) |
Dec 14, 2012 | 48.19 | 48.26 | 47.77 | 47.98 | 7,479,121 | -0.27(-0.56%) |
Dec 13, 2012 | 48.74 | 48.92 | 48.21 | 48.25 | 7,600,031 | -0.40(-0.83%) |
Dec 12, 2012 | 48.85 | 48.89 | 48.44 | 48.65 | 9,333,979 | +0.03(+0.06%) |
Dec 11, 2012 | 48.92 | 49.09 | 48.51 | 48.62 | 8,899,104 | -0.12(-0.24%) |
Dec 10, 2012 | 49.74 | 49.74 | 48.73 | 48.74 | 10,541,297 | -1.09(-2.19%) |
Dec 07, 2012 | 49.94 | 50.06 | 49.51 | 49.83 | 7,880,477 | +0.09(+0.17%) |
Dec 06, 2012 | 49.53 | 49.83 | 49.20 | 49.74 | 7,518,477 | +0.25(+0.50%) |
Dec 05, 2012 | 49.61 | 49.85 | 49.06 | 49.50 | 7,787,411 | -0.17(-0.34%) |