Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.19 | 53.97 | 53.05 | 53.56 | 2,369,530 | +0.41(+0.76%) |
Feb 27, 2013 | 51.75 | 53.29 | 51.75 | 53.15 | 1,576,599 | +1.16(+2.24%) |
Feb 26, 2013 | 52.02 | 52.20 | 51.47 | 51.99 | 2,146,300 | -1.02(-1.93%) |
Feb 22, 2013 | 52.80 | 53.01 | 52.66 | 53.01 | 1,303,883 | +0.53(+1.01%) |
Feb 21, 2013 | 52.83 | 52.93 | 52.33 | 52.48 | 1,505,018 | -0.55(-1.03%) |
Feb 20, 2013 | 53.77 | 53.90 | 52.98 | 53.03 | 1,970,527 | -0.84(-1.56%) |
Feb 19, 2013 | 53.72 | 53.96 | 53.72 | 53.87 | 1,894,351 | +0.20(+0.38%) |
Feb 15, 2013 | 53.98 | 54.11 | 53.62 | 53.67 | 2,240,171 | -0.21(-0.39%) |
Feb 14, 2013 | 52.74 | 53.94 | 52.74 | 53.88 | 2,015,479 | +0.90(+1.69%) |
Feb 13, 2013 | 52.68 | 53.24 | 52.54 | 52.98 | 1,503,955 | +0.31(+0.59%) |
Feb 12, 2013 | 52.06 | 52.71 | 51.98 | 52.67 | 1,852,850 | +0.78(+1.50%) |
Feb 11, 2013 | 51.82 | 52.05 | 51.64 | 51.89 | 814,943 | +0.00(+0.00%) |
Feb 08, 2013 | 51.67 | 51.99 | 51.57 | 51.89 | 1,105,263 | +0.28(+0.54%) |
Feb 07, 2013 | 51.88 | 52.07 | 51.09 | 51.61 | 1,692,677 | -0.02(-0.05%) |
Feb 06, 2013 | 51.00 | 51.63 | 50.95 | 51.63 | 1,712,394 | +1.01(+1.99%) |
Feb 04, 2013 | 51.68 | 51.75 | 50.49 | 50.62 | 4,253,614 | -1.43(-2.74%) |
Feb 01, 2013 | 52.05 | 52.20 | 51.54 | 52.05 | 1,945,776 | +0.64(+1.25%) |
Jan 31, 2013 | 51.83 | 52.28 | 50.94 | 51.41 | 3,019,430 | -0.42(-0.81%) |
Jan 30, 2013 | 52.08 | 52.18 | 51.40 | 51.83 | 2,274,673 | -0.41(-0.79%) |
Jan 29, 2013 | 51.59 | 52.25 | 51.35 | 52.24 | 1,769,403 | +0.46(+0.90%) |
Jan 28, 2013 | 52.24 | 52.24 | 51.42 | 51.77 | 1,134,814 | -0.46(-0.88%) |
Jan 25, 2013 | 52.01 | 52.23 | 51.60 | 52.23 | 1,226,935 | +0.39(+0.75%) |
Jan 24, 2013 | 51.57 | 52.17 | 51.46 | 51.84 | 1,567,828 | +0.35(+0.68%) |
Jan 23, 2013 | 51.44 | 51.53 | 51.12 | 51.49 | 875,785 | -0.08(-0.15%) |
Jan 22, 2013 | 50.92 | 51.57 | 50.86 | 51.57 | 1,106,498 | +0.49(+0.96%) |
Jan 18, 2013 | 50.59 | 51.10 | 50.22 | 51.08 | 1,685,142 | +0.39(+0.76%) |
Jan 17, 2013 | 50.02 | 50.85 | 49.93 | 50.69 | 1,658,569 | +0.89(+1.79%) |
Jan 16, 2013 | 50.10 | 50.16 | 49.69 | 49.80 | 1,544,109 | -0.49(-0.97%) |
Jan 15, 2013 | 50.33 | 50.48 | 49.91 | 50.29 | 1,609,680 | -0.33(-0.64%) |
Jan 14, 2013 | 50.45 | 50.68 | 50.35 | 50.62 | 1,738,448 | +0.18(+0.35%) |
Jan 11, 2013 | 50.21 | 50.66 | 50.09 | 50.44 | 1,440,855 | +0.05(+0.11%) |
Jan 10, 2013 | 50.23 | 50.38 | 49.99 | 50.38 | 1,212,339 | +0.57(+1.14%) |
Jan 09, 2013 | 49.80 | 50.08 | 49.71 | 49.82 | 1,235,585 | +0.22(+0.45%) |
Jan 08, 2013 | 49.53 | 50.14 | 49.29 | 49.59 | 1,875,948 | -0.98(-1.95%) |
Jan 07, 2013 | 50.89 | 50.96 | 50.36 | 50.58 | 1,466,718 | -0.54(-1.06%) |
Jan 04, 2013 | 50.57 | 51.18 | 50.46 | 51.12 | 1,067,608 | +0.60(+1.20%) |
Jan 03, 2013 | 50.55 | 51.17 | 50.43 | 50.52 | 2,158,480 | -0.09(-0.17%) |
Jan 02, 2013 | 50.11 | 50.62 | 48.55 | 50.60 | 2,399,925 | +2.05(+4.23%) |
Dec 31, 2012 | 48.06 | 48.55 | 47.90 | 48.55 | 1,498,912 | +0.34(+0.71%) |
Dec 28, 2012 | 48.13 | 48.66 | 48.05 | 48.21 | 1,154,785 | -0.29(-0.61%) |
Dec 27, 2012 | 48.48 | 48.68 | 47.77 | 48.50 | 1,304,485 | +0.08(+0.16%) |
Dec 26, 2012 | 48.80 | 48.93 | 48.38 | 48.42 | 903,457 | -0.33(-0.67%) |
Dec 24, 2012 | 48.48 | 48.84 | 48.37 | 48.75 | 659,539 | +0.17(+0.35%) |
Dec 21, 2012 | 48.58 | 48.89 | 48.24 | 48.58 | 3,128,765 | -0.65(-1.32%) |
Dec 20, 2012 | 48.76 | 49.24 | 48.70 | 49.23 | 1,274,549 | +0.47(+0.95%) |
Dec 19, 2012 | 49.21 | 49.42 | 48.76 | 48.76 | 1,588,762 | -0.47(-0.96%) |
Dec 18, 2012 | 48.42 | 49.29 | 48.28 | 49.24 | 2,266,362 | +0.80(+1.65%) |
Dec 17, 2012 | 47.77 | 48.45 | 47.71 | 48.44 | 1,407,284 | +0.98(+2.07%) |
Dec 14, 2012 | 47.45 | 47.74 | 47.35 | 47.45 | 1,110,436 | -0.12(-0.26%) |
Dec 13, 2012 | 47.89 | 47.97 | 47.37 | 47.58 | 1,462,410 | -0.40(-0.84%) |
Dec 12, 2012 | 47.86 | 48.65 | 47.80 | 47.98 | 2,151,521 | +0.30(+0.63%) |
Dec 11, 2012 | 47.81 | 48.00 | 47.59 | 47.68 | 2,024,759 | +0.17(+0.36%) |
Dec 10, 2012 | 48.03 | 48.06 | 47.51 | 47.51 | 2,242,853 | -0.82(-1.70%) |
Dec 07, 2012 | 47.98 | 48.60 | 47.93 | 48.33 | 2,221,668 | +0.44(+0.92%) |
Dec 06, 2012 | 47.31 | 47.92 | 47.08 | 47.89 | 1,486,284 | +0.51(+1.08%) |
Dec 05, 2012 | 46.98 | 47.56 | 46.88 | 47.38 | 1,386,035 | +0.40(+0.84%) |