Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.04 | 53.27 | 52.81 | 52.99 | 10,459,276 | +0.18(+0.35%) |
Feb 27, 2013 | 52.76 | 53.03 | 52.40 | 52.80 | 8,314,038 | -0.10(-0.19%) |
Feb 26, 2013 | 53.15 | 53.47 | 52.64 | 52.90 | 8,918,550 | -1.05(-1.95%) |
Feb 22, 2013 | 53.83 | 53.98 | 53.49 | 53.95 | 7,051,723 | +0.17(+0.31%) |
Feb 21, 2013 | 52.90 | 54.06 | 52.75 | 53.78 | 10,366,812 | +0.60(+1.13%) |
Feb 20, 2013 | 52.71 | 53.59 | 52.41 | 53.18 | 8,428,011 | +0.45(+0.85%) |
Feb 19, 2013 | 52.19 | 52.78 | 52.03 | 52.73 | 7,669,621 | +0.76(+1.47%) |
Feb 15, 2013 | 52.01 | 52.55 | 51.63 | 51.97 | 9,070,822 | -0.01(-0.02%) |
Feb 14, 2013 | 52.47 | 52.55 | 51.89 | 51.98 | 9,123,245 | -0.57(-1.08%) |
Feb 13, 2013 | 52.22 | 52.82 | 52.22 | 52.55 | 6,671,417 | +0.49(+0.94%) |
Feb 12, 2013 | 52.34 | 52.40 | 51.98 | 52.06 | 6,301,197 | -0.12(-0.23%) |
Feb 11, 2013 | 52.21 | 52.45 | 52.11 | 52.18 | 5,685,400 | -0.06(-0.11%) |
Feb 08, 2013 | 51.77 | 52.47 | 51.77 | 52.23 | 7,561,046 | +0.36(+0.70%) |
Feb 07, 2013 | 50.33 | 51.97 | 50.16 | 51.87 | 12,949,728 | +1.23(+2.43%) |
Feb 06, 2013 | 50.68 | 50.77 | 50.45 | 50.64 | 6,788,740 | +0.21(+0.41%) |
Feb 04, 2013 | 50.55 | 50.85 | 50.13 | 50.43 | 10,058,236 | -0.46(-0.91%) |
Feb 01, 2013 | 51.35 | 51.38 | 50.62 | 50.90 | 9,385,887 | -0.02(-0.03%) |
Jan 31, 2013 | 50.71 | 51.41 | 50.62 | 50.91 | 8,737,376 | +0.29(+0.58%) |
Jan 30, 2013 | 51.07 | 51.21 | 50.47 | 50.62 | 11,202,328 | -0.73(-1.42%) |
Jan 29, 2013 | 51.19 | 51.72 | 51.14 | 51.35 | 8,610,840 | -0.05(-0.10%) |
Jan 28, 2013 | 51.58 | 51.63 | 51.33 | 51.40 | 7,878,178 | -0.24(-0.47%) |
Jan 25, 2013 | 51.88 | 51.97 | 51.40 | 51.64 | 7,791,783 | -0.20(-0.38%) |
Jan 24, 2013 | 51.47 | 51.97 | 51.26 | 51.84 | 7,625,232 | +0.53(+1.04%) |
Jan 23, 2013 | 51.82 | 51.97 | 51.13 | 51.30 | 8,424,466 | -0.69(-1.32%) |
Jan 22, 2013 | 51.93 | 52.14 | 51.54 | 51.99 | 10,251,407 | +0.03(+0.06%) |
Jan 18, 2013 | 51.63 | 51.96 | 51.34 | 51.96 | 9,427,681 | +0.49(+0.94%) |
Jan 17, 2013 | 51.20 | 51.62 | 51.09 | 51.48 | 7,910,455 | +0.46(+0.91%) |
Jan 16, 2013 | 51.07 | 51.27 | 50.76 | 51.02 | 5,888,124 | -0.33(-0.65%) |
Jan 15, 2013 | 51.20 | 51.57 | 51.14 | 51.35 | 7,687,791 | -0.09(-0.17%) |
Jan 14, 2013 | 51.59 | 51.78 | 51.26 | 51.44 | 7,809,152 | -0.09(-0.18%) |
Jan 11, 2013 | 51.13 | 51.88 | 51.13 | 51.53 | 14,009,724 | +1.12(+2.22%) |
Jan 10, 2013 | 49.88 | 50.41 | 49.85 | 50.41 | 9,201,690 | +0.84(+1.70%) |
Jan 09, 2013 | 49.87 | 50.05 | 49.38 | 49.57 | 8,270,871 | -0.15(-0.30%) |
Jan 08, 2013 | 49.79 | 49.99 | 49.65 | 49.72 | 7,636,070 | -0.09(-0.19%) |
Jan 07, 2013 | 49.76 | 50.07 | 49.61 | 49.81 | 6,893,106 | -0.16(-0.31%) |
Jan 04, 2013 | 49.66 | 50.04 | 49.59 | 49.97 | 7,284,165 | +0.38(+0.77%) |
Jan 03, 2013 | 50.21 | 50.43 | 49.32 | 49.58 | 10,072,978 | -0.51(-1.01%) |
Jan 02, 2013 | 49.42 | 50.11 | 48.30 | 50.09 | 11,258,914 | +1.79(+3.71%) |
Dec 31, 2012 | 47.77 | 48.36 | 47.61 | 48.30 | 9,811,003 | +0.57(+1.20%) |
Dec 28, 2012 | 48.05 | 48.50 | 47.70 | 47.73 | 6,772,484 | -0.65(-1.34%) |
Dec 27, 2012 | 48.01 | 48.47 | 47.88 | 48.38 | 9,004,048 | +0.47(+0.99%) |
Dec 26, 2012 | 48.41 | 48.42 | 47.82 | 47.90 | 6,077,197 | -0.46(-0.94%) |
Dec 24, 2012 | 48.28 | 48.66 | 48.28 | 48.36 | 4,216,602 | -0.21(-0.43%) |
Dec 21, 2012 | 48.70 | 49.03 | 48.08 | 48.57 | 19,059,506 | -0.31(-0.64%) |
Dec 20, 2012 | 48.30 | 48.93 | 47.90 | 48.88 | 13,505,557 | +0.49(+1.00%) |
Dec 19, 2012 | 49.47 | 49.60 | 48.38 | 48.40 | 16,272,062 | -1.06(-2.15%) |
Dec 18, 2012 | 49.90 | 50.00 | 48.81 | 49.46 | 14,217,039 | -0.50(-1.01%) |
Dec 17, 2012 | 50.28 | 50.58 | 49.80 | 49.96 | 10,003,621 | -0.21(-0.41%) |
Dec 14, 2012 | 50.03 | 50.48 | 50.03 | 50.17 | 8,528,196 | -0.26(-0.51%) |
Dec 13, 2012 | 50.71 | 51.00 | 50.26 | 50.43 | 6,818,405 | -0.33(-0.65%) |
Dec 12, 2012 | 50.83 | 51.28 | 50.60 | 50.76 | 8,046,991 | +0.18(+0.36%) |
Dec 11, 2012 | 51.16 | 51.29 | 50.41 | 50.57 | 8,603,075 | -0.35(-0.68%) |
Dec 10, 2012 | 50.97 | 51.43 | 50.88 | 50.92 | 6,330,464 | -0.23(-0.45%) |
Dec 07, 2012 | 50.69 | 51.28 | 50.69 | 51.15 | 6,817,067 | +0.46(+0.90%) |
Dec 06, 2012 | 50.68 | 51.21 | 50.53 | 50.69 | 7,307,579 | +0.08(+0.16%) |
Dec 05, 2012 | 50.92 | 51.12 | 50.41 | 50.61 | 10,538,078 | -0.24(-0.47%) |