Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 54.20 | 54.53 | 53.97 | 53.98 | 7,087,622 | +0.16(+0.29%) |
Feb 27, 2013 | 52.73 | 54.03 | 52.54 | 53.82 | 5,844,952 | +1.09(+2.07%) |
Feb 26, 2013 | 52.63 | 52.94 | 52.28 | 52.73 | 4,675,835 | +0.57(+1.09%) |
Feb 25, 2013 | 53.50 | 53.89 | 52.15 | 52.16 | 5,403,855 | -1.11(-2.09%) |
Feb 22, 2013 | 52.69 | 53.37 | 52.48 | 53.27 | 3,823,562 | +0.69(+1.32%) |
Feb 21, 2013 | 52.62 | 52.81 | 52.43 | 52.58 | 6,143,596 | -0.18(-0.35%) |
Feb 20, 2013 | 53.95 | 54.04 | 52.74 | 52.76 | 8,973,366 | -1.10(-2.04%) |
Feb 19, 2013 | 53.78 | 53.90 | 53.31 | 53.86 | 5,564,796 | +0.27(+0.51%) |
Feb 15, 2013 | 53.38 | 53.66 | 53.36 | 53.59 | 7,312,662 | +0.26(+0.48%) |
Feb 14, 2013 | 52.72 | 53.33 | 52.67 | 53.33 | 4,812,012 | +0.34(+0.65%) |
Feb 13, 2013 | 52.84 | 53.18 | 52.80 | 52.98 | 5,862,248 | +0.24(+0.46%) |
Feb 12, 2013 | 52.27 | 52.81 | 52.19 | 52.74 | 3,545,944 | +0.49(+0.94%) |
Feb 11, 2013 | 52.11 | 52.58 | 52.06 | 52.25 | 3,271,225 | +0.11(+0.20%) |
Feb 08, 2013 | 51.84 | 52.15 | 51.77 | 52.15 | 4,391,563 | +0.45(+0.87%) |
Feb 07, 2013 | 52.10 | 52.22 | 51.50 | 51.70 | 5,148,486 | -0.49(-0.93%) |
Feb 06, 2013 | 51.83 | 52.22 | 51.83 | 52.18 | 5,003,132 | +0.49(+0.95%) |
Feb 04, 2013 | 51.99 | 52.27 | 51.60 | 51.69 | 5,127,346 | -0.77(-1.47%) |
Feb 01, 2013 | 52.02 | 52.53 | 51.84 | 52.46 | 5,849,228 | +0.98(+1.90%) |
Jan 31, 2013 | 51.41 | 51.87 | 51.27 | 51.48 | 4,842,654 | +0.11(+0.22%) |
Jan 30, 2013 | 52.47 | 52.47 | 51.11 | 51.37 | 8,963,367 | -1.41(-2.66%) |
Jan 29, 2013 | 52.00 | 52.86 | 51.97 | 52.78 | 6,482,754 | +0.74(+1.42%) |
Jan 28, 2013 | 52.95 | 52.95 | 51.82 | 52.04 | 5,392,406 | -0.74(-1.41%) |
Jan 25, 2013 | 52.69 | 53.03 | 52.19 | 52.78 | 6,388,831 | +0.36(+0.70%) |
Jan 24, 2013 | 52.65 | 53.07 | 51.75 | 52.42 | 10,520,848 | -0.59(-1.12%) |
Jan 23, 2013 | 52.29 | 53.34 | 52.29 | 53.01 | 9,314,160 | +0.64(+1.22%) |
Jan 22, 2013 | 51.88 | 52.41 | 51.84 | 52.37 | 6,171,153 | +0.48(+0.93%) |
Jan 18, 2013 | 51.73 | 51.90 | 51.23 | 51.89 | 5,162,109 | +0.32(+0.62%) |
Jan 17, 2013 | 51.77 | 51.80 | 51.37 | 51.57 | 4,003,316 | +0.12(+0.24%) |
Jan 16, 2013 | 51.29 | 51.62 | 51.17 | 51.44 | 2,592,323 | -0.03(-0.06%) |
Jan 15, 2013 | 51.30 | 51.56 | 51.07 | 51.48 | 2,118,254 | +0.04(+0.08%) |
Jan 14, 2013 | 51.31 | 51.70 | 51.30 | 51.44 | 2,125,457 | +0.14(+0.28%) |
Jan 11, 2013 | 51.48 | 51.73 | 51.18 | 51.29 | 3,904,322 | -0.05(-0.09%) |
Jan 10, 2013 | 51.34 | 51.60 | 50.88 | 51.34 | 4,152,845 | +0.08(+0.15%) |
Jan 09, 2013 | 51.14 | 51.61 | 51.02 | 51.26 | 2,793,646 | +0.28(+0.55%) |
Jan 08, 2013 | 50.95 | 51.07 | 50.52 | 50.98 | 3,013,463 | -0.04(-0.07%) |
Jan 07, 2013 | 51.07 | 51.10 | 50.58 | 51.02 | 3,149,679 | -0.24(-0.47%) |
Jan 04, 2013 | 50.46 | 51.30 | 50.25 | 51.26 | 3,824,414 | +0.88(+1.75%) |
Jan 03, 2013 | 50.23 | 51.05 | 50.16 | 50.38 | 4,656,278 | +0.07(+0.14%) |
Jan 02, 2013 | 50.52 | 50.61 | 49.86 | 50.31 | 5,838,749 | +1.07(+2.18%) |
Dec 31, 2012 | 48.27 | 49.26 | 48.17 | 49.24 | 3,842,776 | +0.85(+1.76%) |
Dec 28, 2012 | 48.57 | 49.05 | 48.36 | 48.38 | 2,457,693 | -0.42(-0.87%) |
Dec 27, 2012 | 48.79 | 48.96 | 48.29 | 48.80 | 3,287,805 | -0.04(-0.07%) |
Dec 26, 2012 | 49.19 | 49.22 | 48.71 | 48.84 | 2,322,677 | -0.31(-0.63%) |
Dec 24, 2012 | 49.11 | 49.18 | 48.89 | 49.15 | 1,458,793 | -0.07(-0.14%) |
Dec 21, 2012 | 48.90 | 49.41 | 48.68 | 49.22 | 6,866,954 | -0.17(-0.35%) |
Dec 20, 2012 | 49.25 | 49.40 | 48.98 | 49.39 | 3,800,496 | +0.14(+0.28%) |
Dec 19, 2012 | 49.95 | 49.95 | 49.25 | 49.26 | 3,438,828 | -0.54(-1.09%) |
Dec 18, 2012 | 49.15 | 49.90 | 48.98 | 49.80 | 7,022,632 | +0.58(+1.17%) |
Dec 17, 2012 | 48.91 | 49.30 | 48.62 | 49.22 | 6,152,222 | +0.55(+1.14%) |
Dec 14, 2012 | 48.41 | 49.14 | 48.41 | 48.67 | 4,710,477 | -0.16(-0.33%) |
Dec 13, 2012 | 48.88 | 49.23 | 48.62 | 48.83 | 4,202,750 | -0.00(-0.01%) |
Dec 12, 2012 | 48.70 | 49.42 | 48.47 | 48.84 | 4,767,491 | +0.43(+0.90%) |
Dec 11, 2012 | 49.11 | 49.18 | 48.37 | 48.40 | 4,794,892 | -0.64(-1.31%) |
Dec 10, 2012 | 48.57 | 49.11 | 48.50 | 49.04 | 3,869,503 | +0.50(+1.03%) |
Dec 07, 2012 | 48.44 | 48.56 | 48.11 | 48.54 | 3,062,946 | +0.32(+0.67%) |
Dec 06, 2012 | 48.08 | 48.62 | 47.83 | 48.22 | 2,401,783 | +0.11(+0.22%) |
Dec 05, 2012 | 48.00 | 48.40 | 47.51 | 48.12 | 5,335,880 | +0.19(+0.40%) |