Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.55 | 53.13 | 52.42 | 52.60 | 11,337,602 | +0.34(+0.65%) |
Feb 27, 2013 | 51.89 | 52.43 | 51.73 | 52.26 | 18,454,186 | +0.38(+0.74%) |
Feb 26, 2013 | 50.34 | 52.22 | 50.29 | 51.88 | 29,683,642 | +2.80(+5.69%) |
Feb 25, 2013 | 50.65 | 51.10 | 49.01 | 49.08 | 13,371,353 | -1.27(-2.53%) |
Feb 22, 2013 | 49.76 | 50.48 | 49.53 | 50.36 | 9,772,817 | +0.92(+1.86%) |
Feb 21, 2013 | 50.57 | 50.62 | 49.37 | 49.44 | 13,822,157 | -1.58(-3.10%) |
Feb 20, 2013 | 51.79 | 51.91 | 50.96 | 51.02 | 7,291,136 | -0.85(-1.64%) |
Feb 19, 2013 | 51.93 | 52.16 | 51.41 | 51.87 | 7,104,779 | +0.02(+0.04%) |
Feb 15, 2013 | 51.85 | 52.21 | 51.30 | 51.85 | 10,591,171 | +0.14(+0.27%) |
Feb 14, 2013 | 51.55 | 51.81 | 51.42 | 51.71 | 7,083,922 | -0.08(-0.16%) |
Feb 13, 2013 | 51.85 | 51.96 | 51.59 | 51.79 | 4,777,627 | +0.10(+0.19%) |
Feb 12, 2013 | 51.22 | 51.78 | 51.08 | 51.69 | 6,423,148 | +0.72(+1.42%) |
Feb 11, 2013 | 51.35 | 51.43 | 50.85 | 50.97 | 5,148,410 | -0.48(-0.94%) |
Feb 08, 2013 | 51.10 | 51.46 | 51.00 | 51.46 | 5,807,273 | +0.54(+1.06%) |
Feb 07, 2013 | 51.18 | 51.22 | 50.55 | 50.92 | 7,480,094 | -0.28(-0.54%) |
Feb 06, 2013 | 50.71 | 51.24 | 50.68 | 51.20 | 6,754,648 | +0.24(+0.47%) |
Feb 04, 2013 | 51.34 | 51.62 | 50.93 | 50.96 | 6,173,969 | -0.72(-1.40%) |
Feb 01, 2013 | 51.92 | 52.02 | 51.61 | 51.68 | 6,492,557 | +0.29(+0.57%) |
Jan 31, 2013 | 51.63 | 51.88 | 51.39 | 51.39 | 7,313,320 | -0.25(-0.48%) |
Jan 30, 2013 | 51.62 | 51.89 | 51.46 | 51.63 | 6,644,422 | +0.03(+0.06%) |
Jan 29, 2013 | 51.83 | 52.06 | 51.43 | 51.60 | 8,470,295 | -0.29(-0.56%) |
Jan 28, 2013 | 52.33 | 52.33 | 51.65 | 51.89 | 8,544,604 | -0.18(-0.35%) |
Jan 25, 2013 | 51.92 | 52.32 | 51.67 | 52.08 | 9,763,077 | +0.36(+0.70%) |
Jan 24, 2013 | 51.11 | 51.98 | 51.11 | 51.72 | 11,049,257 | +0.68(+1.34%) |
Jan 23, 2013 | 50.27 | 51.05 | 50.15 | 51.03 | 8,849,576 | +0.55(+1.08%) |
Jan 22, 2013 | 50.21 | 50.67 | 50.08 | 50.49 | 8,561,204 | +0.22(+0.43%) |
Jan 18, 2013 | 50.03 | 50.28 | 49.88 | 50.27 | 8,522,011 | +0.32(+0.65%) |
Jan 17, 2013 | 49.29 | 50.14 | 49.18 | 49.95 | 10,153,752 | +0.91(+1.86%) |
Jan 16, 2013 | 48.87 | 49.14 | 48.80 | 49.04 | 5,098,899 | -0.07(-0.14%) |
Jan 15, 2013 | 48.76 | 49.15 | 48.76 | 49.11 | 6,666,743 | +0.36(+0.74%) |
Jan 14, 2013 | 48.88 | 49.07 | 48.68 | 48.75 | 5,901,750 | -0.17(-0.35%) |
Jan 11, 2013 | 48.74 | 48.96 | 48.64 | 48.91 | 5,947,509 | +0.06(+0.13%) |
Jan 10, 2013 | 48.67 | 48.85 | 48.21 | 48.85 | 8,743,578 | +0.35(+0.71%) |
Jan 09, 2013 | 48.77 | 48.86 | 48.38 | 48.51 | 6,136,822 | -0.04(-0.08%) |
Jan 08, 2013 | 48.19 | 48.73 | 48.17 | 48.55 | 7,053,635 | +0.29(+0.60%) |
Jan 07, 2013 | 48.07 | 48.38 | 47.90 | 48.26 | 7,118,794 | -0.26(-0.54%) |
Jan 04, 2013 | 48.54 | 48.66 | 48.38 | 48.52 | 6,225,021 | -0.09(-0.19%) |
Jan 03, 2013 | 48.98 | 49.09 | 48.44 | 48.61 | 7,888,095 | -0.14(-0.28%) |
Jan 02, 2013 | 48.37 | 48.75 | 47.49 | 48.75 | 11,814,219 | +1.25(+2.64%) |
Dec 31, 2012 | 46.39 | 47.51 | 46.33 | 47.49 | 10,213,392 | +0.92(+1.98%) |
Dec 28, 2012 | 46.54 | 47.24 | 46.28 | 46.57 | 8,476,746 | -0.32(-0.69%) |
Dec 27, 2012 | 46.86 | 47.16 | 46.23 | 46.90 | 9,124,039 | -0.05(-0.11%) |
Dec 26, 2012 | 47.24 | 47.38 | 46.84 | 46.95 | 5,800,006 | -0.33(-0.70%) |
Dec 24, 2012 | 46.85 | 47.59 | 46.84 | 47.28 | 3,936,153 | +0.19(+0.41%) |
Dec 21, 2012 | 47.09 | 47.39 | 46.50 | 47.09 | 20,752,396 | -0.50(-1.05%) |
Dec 20, 2012 | 47.19 | 47.59 | 47.02 | 47.59 | 10,845,128 | +0.15(+0.32%) |
Dec 19, 2012 | 48.48 | 48.48 | 47.42 | 47.43 | 9,894,436 | -0.94(-1.95%) |
Dec 18, 2012 | 48.68 | 48.68 | 48.15 | 48.38 | 10,005,483 | -0.24(-0.49%) |
Dec 17, 2012 | 47.72 | 48.64 | 47.60 | 48.62 | 10,663,801 | +0.96(+2.01%) |
Dec 14, 2012 | 47.86 | 47.93 | 47.45 | 47.66 | 7,530,272 | -0.27(-0.56%) |
Dec 13, 2012 | 48.41 | 48.59 | 47.88 | 47.92 | 7,652,010 | -0.40(-0.83%) |
Dec 12, 2012 | 48.52 | 48.56 | 48.11 | 48.32 | 9,397,816 | +0.03(+0.06%) |
Dec 11, 2012 | 48.58 | 48.76 | 48.19 | 48.29 | 8,959,967 | -0.12(-0.24%) |
Dec 10, 2012 | 49.41 | 49.41 | 48.40 | 48.41 | 10,613,392 | -1.08(-2.19%) |
Dec 07, 2012 | 49.61 | 49.72 | 49.18 | 49.49 | 7,934,373 | +0.08(+0.17%) |
Dec 06, 2012 | 49.19 | 49.49 | 48.87 | 49.41 | 7,569,897 | +0.25(+0.50%) |
Dec 05, 2012 | 49.28 | 49.51 | 48.72 | 49.16 | 7,840,671 | -0.17(-0.34%) |