Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.58 | 52.36 | 51.58 | 51.71 | 2,336,657 | -0.34(-0.65%) |
Feb 27, 2013 | 50.92 | 52.23 | 50.49 | 52.04 | 2,934,048 | +1.37(+2.71%) |
Feb 26, 2013 | 50.87 | 51.03 | 49.53 | 50.67 | 4,897,603 | -2.01(-3.81%) |
Feb 22, 2013 | 52.79 | 52.79 | 51.77 | 52.68 | 3,052,270 | +0.12(+0.23%) |
Feb 21, 2013 | 52.94 | 52.95 | 51.70 | 52.56 | 4,304,175 | -1.15(-2.14%) |
Feb 20, 2013 | 55.54 | 55.57 | 53.56 | 53.71 | 3,862,609 | -1.92(-3.45%) |
Feb 19, 2013 | 55.57 | 56.05 | 55.30 | 55.62 | 3,055,966 | +0.00(+0.00%) |
Feb 15, 2013 | 56.43 | 56.84 | 55.05 | 55.62 | 10,412,356 | -3.01(-5.13%) |
Feb 14, 2013 | 56.04 | 58.83 | 55.73 | 58.63 | 5,973,621 | +2.21(+3.93%) |
Feb 13, 2013 | 55.88 | 56.89 | 55.88 | 56.41 | 3,102,181 | +0.91(+1.64%) |
Feb 12, 2013 | 55.19 | 55.80 | 55.19 | 55.50 | 2,805,152 | +0.39(+0.70%) |
Feb 11, 2013 | 55.54 | 55.66 | 54.95 | 55.12 | 2,602,583 | -0.62(-1.12%) |
Feb 08, 2013 | 55.46 | 55.82 | 55.13 | 55.74 | 2,021,055 | +0.15(+0.27%) |
Feb 07, 2013 | 55.06 | 56.04 | 55.06 | 55.59 | 2,484,899 | -0.30(-0.53%) |
Feb 06, 2013 | 55.70 | 55.92 | 54.30 | 55.89 | 4,332,988 | -0.44(-0.79%) |
Feb 04, 2013 | 56.62 | 56.84 | 56.16 | 56.33 | 2,172,606 | -0.99(-1.72%) |
Feb 01, 2013 | 56.60 | 57.34 | 56.08 | 57.32 | 2,821,192 | +1.26(+2.24%) |
Jan 31, 2013 | 56.51 | 57.00 | 55.75 | 56.07 | 2,376,070 | -0.68(-1.20%) |
Jan 30, 2013 | 56.58 | 57.89 | 56.36 | 56.75 | 3,496,740 | -0.32(-0.55%) |
Jan 29, 2013 | 57.13 | 57.27 | 56.77 | 57.07 | 2,365,653 | -0.44(-0.77%) |
Jan 28, 2013 | 57.41 | 57.95 | 56.96 | 57.51 | 6,397,615 | +1.39(+2.48%) |
Jan 25, 2013 | 55.28 | 56.14 | 55.25 | 56.12 | 3,062,152 | +1.15(+2.09%) |
Jan 24, 2013 | 55.13 | 55.87 | 54.90 | 54.97 | 2,871,561 | -0.33(-0.59%) |
Jan 23, 2013 | 54.95 | 55.53 | 54.88 | 55.30 | 2,345,642 | +0.18(+0.32%) |
Jan 22, 2013 | 55.21 | 55.37 | 54.77 | 55.12 | 2,212,771 | -0.03(-0.05%) |
Jan 18, 2013 | 55.01 | 55.15 | 54.58 | 55.15 | 2,283,282 | +0.46(+0.85%) |
Jan 17, 2013 | 54.41 | 54.84 | 54.19 | 54.68 | 4,731,644 | +0.61(+1.13%) |
Jan 16, 2013 | 53.18 | 54.56 | 53.07 | 54.07 | 4,874,135 | +0.79(+1.48%) |
Jan 15, 2013 | 53.01 | 53.55 | 52.94 | 53.28 | 4,454,184 | -0.04(-0.07%) |
Jan 14, 2013 | 55.47 | 55.70 | 53.19 | 53.32 | 11,993,136 | -0.16(-0.30%) |
Jan 11, 2013 | 53.28 | 53.59 | 53.11 | 53.48 | 4,289,919 | +0.10(+0.19%) |
Jan 10, 2013 | 53.15 | 53.44 | 52.28 | 53.38 | 5,224,757 | +1.22(+2.33%) |
Jan 09, 2013 | 51.70 | 52.30 | 51.70 | 52.16 | 3,222,618 | +0.40(+0.76%) |
Jan 08, 2013 | 51.56 | 51.95 | 51.25 | 51.77 | 4,434,831 | -0.15(-0.29%) |
Jan 07, 2013 | 51.33 | 52.14 | 50.90 | 51.92 | 6,348,041 | +0.68(+1.33%) |
Jan 04, 2013 | 49.46 | 51.36 | 49.45 | 51.23 | 10,877,757 | +2.59(+5.32%) |
Jan 03, 2013 | 45.44 | 49.34 | 45.12 | 48.64 | 12,701,289 | +2.93(+6.40%) |
Jan 02, 2013 | 44.97 | 45.73 | 44.15 | 45.72 | 2,834,135 | +1.56(+3.54%) |
Dec 31, 2012 | 43.39 | 44.24 | 43.24 | 44.15 | 2,524,607 | +0.45(+1.04%) |
Dec 28, 2012 | 43.90 | 44.04 | 43.52 | 43.70 | 1,581,275 | -0.29(-0.65%) |
Dec 27, 2012 | 44.27 | 44.40 | 43.32 | 43.99 | 2,452,423 | -0.17(-0.38%) |
Dec 26, 2012 | 44.79 | 44.98 | 44.00 | 44.15 | 1,588,803 | -0.49(-1.11%) |
Dec 24, 2012 | 44.98 | 45.08 | 44.62 | 44.65 | 652,651 | -0.47(-1.05%) |
Dec 21, 2012 | 45.02 | 45.43 | 44.84 | 45.12 | 2,258,759 | -0.85(-1.85%) |
Dec 20, 2012 | 45.59 | 45.99 | 45.37 | 45.97 | 1,875,322 | +0.09(+0.19%) |
Dec 19, 2012 | 46.10 | 46.21 | 45.45 | 45.88 | 2,090,301 | -0.04(-0.09%) |
Dec 18, 2012 | 44.95 | 45.97 | 44.80 | 45.92 | 2,375,763 | +1.22(+2.72%) |
Dec 17, 2012 | 44.37 | 44.74 | 44.14 | 44.71 | 2,477,045 | +0.56(+1.28%) |
Dec 14, 2012 | 44.18 | 44.56 | 43.81 | 44.14 | 2,532,845 | -0.16(-0.36%) |
Dec 13, 2012 | 45.30 | 45.36 | 43.96 | 44.30 | 2,854,800 | -0.96(-2.12%) |
Dec 12, 2012 | 45.75 | 45.75 | 45.22 | 45.26 | 1,816,627 | -0.12(-0.26%) |
Dec 11, 2012 | 45.53 | 45.85 | 45.18 | 45.38 | 2,139,962 | +0.06(+0.13%) |
Dec 10, 2012 | 45.71 | 45.84 | 45.24 | 45.32 | 2,114,186 | -0.29(-0.63%) |
Dec 07, 2012 | 45.93 | 46.07 | 45.42 | 45.61 | 2,339,599 | -0.22(-0.47%) |
Dec 06, 2012 | 45.92 | 46.32 | 45.74 | 45.83 | 1,924,911 | -0.29(-0.62%) |
Dec 05, 2012 | 46.17 | 46.36 | 45.70 | 46.11 | 2,010,008 | -0.05(-0.11%) |