Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 59.99 | 60.37 | 59.23 | 59.28 | 5,628,707 | -0.18(-0.30%) |
Feb 27, 2013 | 59.37 | 59.98 | 59.00 | 59.46 | 6,824,267 | +0.22(+0.37%) |
Feb 26, 2013 | 58.28 | 59.47 | 57.00 | 59.24 | 9,157,683 | +0.13(+0.22%) |
Feb 22, 2013 | 59.57 | 59.95 | 58.82 | 59.11 | 6,344,157 | +0.11(+0.19%) |
Feb 21, 2013 | 60.81 | 60.98 | 58.81 | 59.00 | 25,672,444 | -2.50(-4.07%) |
Feb 20, 2013 | 62.99 | 63.69 | 61.20 | 61.50 | 9,545,209 | -3.34(-5.15%) |
Feb 19, 2013 | 64.31 | 65.10 | 63.19 | 64.84 | 7,043,570 | +1.57(+2.48%) |
Feb 15, 2013 | 61.69 | 64.04 | 61.63 | 63.27 | 6,862,929 | +1.60(+2.59%) |
Feb 14, 2013 | 61.28 | 62.84 | 61.06 | 61.67 | 5,750,814 | +0.32(+0.52%) |
Feb 13, 2013 | 61.78 | 63.13 | 61.00 | 61.35 | 6,350,867 | -0.65(-1.05%) |
Feb 12, 2013 | 57.00 | 64.80 | 61.22 | 62.00 | 20,877,522 | +5.00(+8.77%) |
Feb 11, 2013 | 57.71 | 57.76 | 56.39 | 57.00 | 7,118,591 | -0.10(-0.18%) |
Feb 08, 2013 | 57.12 | 57.71 | 56.35 | 57.10 | 5,131,774 | +0.44(+0.78%) |
Feb 07, 2013 | 56.02 | 56.70 | 54.44 | 56.66 | 3,984,233 | +0.79(+1.41%) |
Feb 06, 2013 | 55.65 | 56.50 | 54.66 | 55.87 | 4,476,838 | +0.96(+1.75%) |
Feb 04, 2013 | 55.72 | 56.22 | 54.58 | 54.91 | 3,007,519 | -0.81(-1.45%) |
Feb 01, 2013 | 56.83 | 56.98 | 55.50 | 55.72 | 3,124,692 | -0.41(-0.73%) |
Jan 31, 2013 | 56.55 | 56.94 | 55.73 | 56.13 | 3,214,479 | -0.19(-0.34%) |
Jan 30, 2013 | 57.40 | 57.52 | 56.02 | 56.32 | 3,847,851 | -1.15(-2.00%) |
Jan 29, 2013 | 57.25 | 57.73 | 56.90 | 57.47 | 2,566,240 | -0.28(-0.48%) |
Jan 28, 2013 | 59.06 | 60.00 | 56.44 | 57.75 | 5,135,101 | -0.33(-0.57%) |
Jan 25, 2013 | 57.50 | 58.15 | 56.65 | 58.08 | 6,269,443 | +1.35(+2.38%) |
Jan 24, 2013 | 55.65 | 57.40 | 55.48 | 56.73 | 4,001,140 | +1.10(+1.98%) |
Jan 23, 2013 | 54.42 | 56.28 | 54.34 | 55.63 | 5,012,157 | +0.68(+1.24%) |
Jan 22, 2013 | 54.28 | 55.55 | 53.82 | 54.95 | 3,556,220 | +0.47(+0.86%) |
Jan 18, 2013 | 53.19 | 54.70 | 52.35 | 54.48 | 3,405,596 | +1.42(+2.68%) |
Jan 17, 2013 | 54.10 | 54.18 | 53.05 | 53.06 | 3,318,261 | -1.05(-1.94%) |
Jan 16, 2013 | 52.89 | 54.85 | 52.22 | 54.11 | 5,346,894 | -0.21(-0.39%) |
Jan 15, 2013 | 53.84 | 55.20 | 53.76 | 54.32 | 4,553,794 | -0.14(-0.26%) |
Jan 14, 2013 | 53.10 | 54.48 | 52.30 | 54.46 | 3,583,099 | +1.52(+2.87%) |
Jan 11, 2013 | 51.80 | 53.04 | 51.80 | 52.94 | 3,757,372 | +0.93(+1.79%) |
Jan 10, 2013 | 52.61 | 52.78 | 51.19 | 52.01 | 4,126,798 | -1.30(-2.44%) |
Jan 09, 2013 | 53.28 | 53.55 | 52.59 | 53.31 | 2,667,102 | +0.31(+0.58%) |
Jan 08, 2013 | 52.78 | 53.23 | 52.22 | 53.00 | 2,707,051 | +0.47(+0.89%) |
Jan 07, 2013 | 51.98 | 52.85 | 51.05 | 52.53 | 3,302,936 | +0.30(+0.57%) |
Jan 04, 2013 | 52.05 | 53.53 | 52.01 | 52.23 | 4,481,364 | +0.18(+0.35%) |
Jan 03, 2013 | 51.51 | 52.45 | 51.27 | 52.05 | 3,302,857 | +0.54(+1.05%) |
Jan 02, 2013 | 52.07 | 52.25 | 49.98 | 51.51 | 6,008,934 | +0.48(+0.94%) |
Dec 31, 2012 | 49.17 | 51.22 | 49.00 | 51.03 | 2,892,266 | +1.85(+3.76%) |
Dec 28, 2012 | 48.63 | 49.75 | 48.14 | 49.18 | 3,243,393 | -0.23(-0.47%) |
Dec 27, 2012 | 50.16 | 50.75 | 47.26 | 49.41 | 6,371,010 | -0.62(-1.24%) |
Dec 26, 2012 | 53.41 | 53.54 | 49.41 | 50.03 | 5,508,633 | -3.54(-6.61%) |
Dec 24, 2012 | 53.66 | 54.09 | 52.50 | 53.57 | 778,132 | +0.08(+0.15%) |
Dec 21, 2012 | 53.08 | 53.73 | 51.75 | 53.49 | 4,175,930 | -1.62(-2.94%) |
Dec 20, 2012 | 53.57 | 55.15 | 52.70 | 55.11 | 4,732,825 | +1.67(+3.13%) |
Dec 19, 2012 | 53.71 | 55.00 | 53.32 | 53.44 | 3,994,439 | +0.03(+0.06%) |
Dec 18, 2012 | 50.73 | 53.62 | 50.73 | 53.41 | 4,462,215 | +2.23(+4.36%) |
Dec 17, 2012 | 50.11 | 51.21 | 49.23 | 51.18 | 2,582,185 | +1.30(+2.61%) |
Dec 14, 2012 | 49.06 | 50.24 | 48.70 | 49.88 | 1,573,395 | +0.57(+1.16%) |
Dec 13, 2012 | 49.67 | 50.70 | 49.11 | 49.31 | 2,014,431 | -0.48(-0.96%) |
Dec 12, 2012 | 51.29 | 51.45 | 49.53 | 49.79 | 2,764,958 | -1.13(-2.22%) |
Dec 11, 2012 | 51.09 | 51.81 | 50.55 | 50.92 | 2,940,983 | +1.17(+2.35%) |
Dec 10, 2012 | 51.27 | 51.95 | 49.00 | 49.75 | 3,061,192 | -1.85(-3.59%) |
Dec 07, 2012 | 52.08 | 52.27 | 50.98 | 51.60 | 1,707,543 | +0.16(+0.31%) |
Dec 06, 2012 | 50.66 | 52.40 | 50.10 | 51.44 | 2,727,598 | +1.04(+2.06%) |
Dec 05, 2012 | 52.40 | 52.61 | 50.28 | 50.40 | 3,147,763 | -2.06(-3.93%) |