Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.82 | 57.55 | 56.60 | 57.26 | 2,121,340 | +0.43(+0.75%) |
Feb 27, 2013 | 56.19 | 57.09 | 55.62 | 56.83 | 1,735,892 | +0.55(+0.98%) |
Feb 26, 2013 | 54.98 | 56.37 | 54.62 | 56.28 | 2,601,969 | +1.70(+3.12%) |
Feb 25, 2013 | 55.10 | 55.62 | 54.57 | 54.57 | 1,785,164 | -0.32(-0.57%) |
Feb 22, 2013 | 55.01 | 55.29 | 54.43 | 54.89 | 1,094,674 | +0.09(+0.16%) |
Feb 21, 2013 | 54.72 | 55.20 | 54.52 | 54.80 | 1,256,078 | -0.10(-0.19%) |
Feb 20, 2013 | 55.97 | 55.97 | 54.89 | 54.90 | 1,902,984 | -1.07(-1.90%) |
Feb 19, 2013 | 55.23 | 56.00 | 54.95 | 55.97 | 1,926,214 | +0.74(+1.34%) |
Feb 15, 2013 | 54.38 | 55.65 | 54.27 | 55.23 | 2,501,021 | +0.92(+1.70%) |
Feb 14, 2013 | 53.84 | 54.48 | 53.56 | 54.31 | 1,721,832 | +0.21(+0.39%) |
Feb 13, 2013 | 54.32 | 54.38 | 53.85 | 54.09 | 1,253,032 | -0.13(-0.24%) |
Feb 12, 2013 | 53.94 | 54.28 | 53.74 | 54.22 | 1,224,018 | +0.43(+0.79%) |
Feb 11, 2013 | 53.61 | 53.97 | 53.42 | 53.79 | 1,010,827 | +0.18(+0.33%) |
Feb 08, 2013 | 53.62 | 53.71 | 53.26 | 53.62 | 1,839,978 | +0.16(+0.30%) |
Feb 07, 2013 | 53.87 | 53.92 | 53.04 | 53.45 | 1,850,044 | -0.42(-0.78%) |
Feb 06, 2013 | 54.20 | 54.68 | 53.48 | 53.87 | 2,371,352 | +0.87(+1.64%) |
Feb 04, 2013 | 52.47 | 54.28 | 52.36 | 53.00 | 4,693,967 | -2.22(-4.01%) |
Feb 01, 2013 | 56.34 | 56.60 | 54.20 | 55.22 | 6,676,816 | -0.84(-1.49%) |
Jan 31, 2013 | 55.25 | 56.27 | 55.23 | 56.05 | 3,453,439 | +0.49(+0.87%) |
Jan 30, 2013 | 54.98 | 55.64 | 54.69 | 55.57 | 2,391,743 | +0.54(+0.98%) |
Jan 29, 2013 | 54.25 | 55.18 | 54.09 | 55.03 | 1,682,336 | +0.61(+1.11%) |
Jan 28, 2013 | 54.77 | 54.77 | 54.11 | 54.43 | 1,438,111 | -0.28(-0.51%) |
Jan 25, 2013 | 53.85 | 55.06 | 53.71 | 54.71 | 2,304,681 | +1.59(+2.99%) |
Jan 24, 2013 | 52.72 | 53.60 | 52.64 | 53.12 | 1,977,401 | -0.36(-0.67%) |
Jan 23, 2013 | 52.56 | 54.14 | 52.53 | 53.48 | 2,359,625 | -0.35(-0.65%) |
Jan 22, 2013 | 54.20 | 54.31 | 53.28 | 53.83 | 2,125,731 | -0.56(-1.03%) |
Jan 18, 2013 | 54.31 | 54.48 | 53.48 | 54.39 | 2,119,823 | +0.12(+0.22%) |
Jan 17, 2013 | 54.05 | 54.49 | 53.66 | 54.27 | 2,192,658 | -0.09(-0.16%) |
Jan 16, 2013 | 53.49 | 54.44 | 53.06 | 54.36 | 3,259,521 | +0.44(+0.82%) |
Jan 15, 2013 | 52.09 | 54.07 | 51.79 | 53.91 | 3,941,703 | +1.70(+3.25%) |
Jan 14, 2013 | 51.67 | 52.24 | 51.41 | 52.22 | 4,513,723 | +0.83(+1.61%) |
Jan 11, 2013 | 51.15 | 51.49 | 50.75 | 51.39 | 3,689,773 | -0.10(-0.20%) |
Jan 10, 2013 | 50.07 | 52.43 | 50.00 | 51.49 | 12,666,860 | -2.44(-4.52%) |
Jan 09, 2013 | 53.32 | 54.36 | 53.21 | 53.93 | 3,436,312 | +0.56(+1.05%) |
Jan 08, 2013 | 52.09 | 53.80 | 51.71 | 53.37 | 4,998,274 | +1.28(+2.45%) |
Jan 07, 2013 | 51.98 | 52.31 | 51.26 | 52.09 | 2,546,901 | -0.07(-0.13%) |
Jan 04, 2013 | 52.01 | 52.52 | 51.63 | 52.16 | 3,081,629 | +0.77(+1.49%) |
Jan 03, 2013 | 51.27 | 52.85 | 50.25 | 51.39 | 5,732,038 | +1.15(+2.29%) |
Jan 02, 2013 | 49.54 | 50.60 | 48.88 | 50.24 | 6,814,400 | +1.36(+2.77%) |
Dec 31, 2012 | 48.00 | 49.11 | 47.84 | 48.88 | 1,957,625 | +0.77(+1.59%) |
Dec 28, 2012 | 48.42 | 48.76 | 47.73 | 48.12 | 2,205,556 | -0.50(-1.03%) |
Dec 27, 2012 | 48.31 | 48.67 | 47.60 | 48.62 | 3,007,853 | +0.30(+0.62%) |
Dec 26, 2012 | 49.63 | 49.69 | 48.25 | 48.32 | 2,681,410 | -1.40(-2.81%) |
Dec 24, 2012 | 49.73 | 49.85 | 49.47 | 49.72 | 670,144 | -0.07(-0.14%) |
Dec 21, 2012 | 49.36 | 49.86 | 49.13 | 49.79 | 2,623,756 | -0.09(-0.19%) |
Dec 20, 2012 | 50.30 | 50.40 | 49.23 | 49.88 | 2,169,290 | -0.41(-0.81%) |
Dec 19, 2012 | 51.07 | 51.44 | 50.27 | 50.29 | 2,334,224 | -0.75(-1.47%) |
Dec 18, 2012 | 49.86 | 51.08 | 49.76 | 51.04 | 2,827,343 | +1.16(+2.32%) |
Dec 17, 2012 | 49.30 | 50.03 | 49.16 | 49.88 | 1,513,186 | +0.63(+1.27%) |
Dec 14, 2012 | 48.72 | 49.70 | 48.63 | 49.25 | 2,454,192 | +0.48(+0.99%) |
Dec 13, 2012 | 48.65 | 49.17 | 48.37 | 48.77 | 1,790,052 | +0.11(+0.23%) |
Dec 12, 2012 | 49.24 | 49.26 | 48.47 | 48.66 | 1,680,302 | -0.39(-0.80%) |
Dec 11, 2012 | 49.06 | 49.23 | 48.44 | 49.05 | 2,811,244 | +0.31(+0.64%) |
Dec 10, 2012 | 49.50 | 49.80 | 48.36 | 48.74 | 2,825,103 | -0.80(-1.61%) |
Dec 07, 2012 | 50.09 | 50.39 | 49.29 | 49.53 | 1,491,691 | -0.17(-0.34%) |
Dec 06, 2012 | 49.56 | 49.80 | 49.24 | 49.70 | 1,001,267 | +0.25(+0.51%) |
Dec 05, 2012 | 50.03 | 50.25 | 49.33 | 49.45 | 1,798,138 | -0.47(-0.95%) |