Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.63 | 53.74 | 53.24 | 53.24 | 4,852,974 | -0.19(-0.36%) |
Feb 27, 2013 | 52.48 | 53.55 | 52.42 | 53.43 | 3,569,092 | +0.93(+1.78%) |
Feb 26, 2013 | 52.46 | 52.83 | 52.29 | 52.50 | 4,984,766 | +0.13(+0.25%) |
Feb 25, 2013 | 53.08 | 53.27 | 52.37 | 52.37 | 6,983,007 | -0.71(-1.35%) |
Feb 22, 2013 | 53.17 | 53.35 | 52.82 | 53.08 | 4,759,685 | +0.07(+0.13%) |
Feb 21, 2013 | 52.89 | 53.15 | 52.67 | 53.02 | 5,456,472 | -0.11(-0.20%) |
Feb 20, 2013 | 53.47 | 53.94 | 53.11 | 53.12 | 5,573,866 | -0.44(-0.82%) |
Feb 19, 2013 | 53.03 | 53.57 | 52.88 | 53.56 | 4,213,476 | +0.62(+1.17%) |
Feb 15, 2013 | 53.14 | 53.19 | 52.68 | 52.94 | 4,051,823 | +0.02(+0.03%) |
Feb 14, 2013 | 52.86 | 53.14 | 52.69 | 52.93 | 3,818,855 | -0.07(-0.13%) |
Feb 13, 2013 | 53.17 | 53.45 | 52.77 | 52.99 | 3,421,916 | -0.18(-0.34%) |
Feb 12, 2013 | 52.91 | 53.28 | 52.83 | 53.17 | 2,707,610 | +0.25(+0.47%) |
Feb 11, 2013 | 53.17 | 53.20 | 52.80 | 52.93 | 3,075,993 | -0.33(-0.62%) |
Feb 08, 2013 | 53.07 | 53.46 | 52.99 | 53.26 | 4,344,927 | +0.12(+0.23%) |
Feb 07, 2013 | 52.80 | 53.19 | 52.54 | 53.14 | 5,440,763 | +0.34(+0.64%) |
Feb 06, 2013 | 52.50 | 52.86 | 52.34 | 52.80 | 4,533,932 | +1.03(+1.98%) |
Feb 04, 2013 | 51.91 | 52.06 | 51.64 | 51.77 | 4,013,634 | -0.45(-0.85%) |
Feb 01, 2013 | 52.08 | 52.53 | 51.82 | 52.22 | 4,874,418 | +0.69(+1.33%) |
Jan 31, 2013 | 51.65 | 51.87 | 51.40 | 51.53 | 4,670,428 | -0.32(-0.63%) |
Jan 30, 2013 | 52.03 | 52.26 | 51.82 | 51.85 | 3,280,690 | -0.32(-0.61%) |
Jan 29, 2013 | 52.04 | 52.25 | 51.80 | 52.17 | 4,793,114 | +0.13(+0.25%) |
Jan 28, 2013 | 52.26 | 52.26 | 51.78 | 52.04 | 5,864,367 | +0.45(+0.86%) |
Jan 25, 2013 | 52.22 | 52.29 | 51.31 | 51.60 | 7,464,625 | +0.07(+0.13%) |
Jan 24, 2013 | 51.62 | 52.26 | 51.38 | 51.53 | 5,453,493 | -0.02(-0.04%) |
Jan 23, 2013 | 51.57 | 51.65 | 51.38 | 51.55 | 4,349,577 | -0.10(-0.19%) |
Jan 22, 2013 | 51.16 | 51.65 | 51.07 | 51.65 | 4,824,431 | +0.45(+0.87%) |
Jan 18, 2013 | 50.95 | 51.20 | 50.70 | 51.20 | 4,501,106 | +0.38(+0.74%) |
Jan 17, 2013 | 50.59 | 50.97 | 50.40 | 50.83 | 3,006,684 | +0.44(+0.87%) |
Jan 16, 2013 | 50.24 | 50.39 | 50.12 | 50.39 | 2,762,265 | -0.11(-0.22%) |
Jan 15, 2013 | 50.04 | 50.57 | 50.03 | 50.50 | 3,010,631 | +0.09(+0.18%) |
Jan 14, 2013 | 50.14 | 50.41 | 49.93 | 50.41 | 2,436,089 | +0.34(+0.68%) |
Jan 11, 2013 | 50.10 | 50.21 | 49.91 | 50.07 | 3,107,308 | -0.08(-0.17%) |
Jan 10, 2013 | 50.49 | 50.49 | 49.90 | 50.15 | 5,854,163 | -0.09(-0.18%) |
Jan 09, 2013 | 49.87 | 50.24 | 49.74 | 50.24 | 4,261,903 | +0.60(+1.22%) |
Jan 08, 2013 | 50.03 | 50.03 | 49.49 | 49.64 | 3,942,901 | -0.47(-0.93%) |
Jan 07, 2013 | 49.89 | 50.44 | 49.84 | 50.11 | 5,648,177 | +0.02(+0.05%) |
Jan 04, 2013 | 49.27 | 50.18 | 49.27 | 50.09 | 5,481,726 | +1.00(+2.05%) |
Jan 03, 2013 | 48.78 | 49.46 | 48.73 | 49.08 | 3,939,296 | +0.19(+0.39%) |
Jan 02, 2013 | 48.89 | 48.93 | 48.45 | 48.89 | 6,897,718 | +0.97(+2.02%) |
Dec 31, 2012 | 47.36 | 47.97 | 46.98 | 47.93 | 5,257,031 | +0.42(+0.87%) |
Dec 28, 2012 | 47.75 | 48.05 | 47.46 | 47.51 | 2,768,845 | -0.62(-1.29%) |
Dec 27, 2012 | 48.12 | 48.27 | 47.56 | 48.13 | 3,760,378 | -0.05(-0.11%) |
Dec 26, 2012 | 48.16 | 48.54 | 48.06 | 48.18 | 3,683,865 | +0.11(+0.22%) |
Dec 24, 2012 | 48.11 | 48.70 | 47.87 | 48.08 | 2,963,215 | -0.41(-0.84%) |
Dec 21, 2012 | 47.87 | 48.56 | 47.87 | 48.49 | 7,618,056 | -0.06(-0.12%) |
Dec 20, 2012 | 48.21 | 48.70 | 48.16 | 48.55 | 5,842,413 | +0.39(+0.82%) |
Dec 19, 2012 | 48.33 | 48.59 | 48.15 | 48.15 | 6,917,006 | -0.14(-0.30%) |
Dec 18, 2012 | 47.19 | 48.36 | 47.11 | 48.30 | 7,095,926 | +1.19(+2.52%) |
Dec 17, 2012 | 46.58 | 47.17 | 46.49 | 47.11 | 5,206,769 | +0.63(+1.36%) |
Dec 14, 2012 | 46.54 | 46.74 | 46.39 | 46.48 | 4,293,339 | -0.14(-0.31%) |
Dec 13, 2012 | 46.18 | 46.82 | 46.07 | 46.62 | 5,768,031 | +0.48(+1.05%) |
Dec 12, 2012 | 46.78 | 46.82 | 46.10 | 46.14 | 4,953,466 | -0.42(-0.89%) |
Dec 11, 2012 | 46.82 | 47.03 | 46.45 | 46.55 | 6,046,387 | -0.16(-0.34%) |
Dec 10, 2012 | 46.68 | 46.82 | 46.44 | 46.71 | 3,902,140 | -0.08(-0.18%) |
Dec 07, 2012 | 46.64 | 46.82 | 46.33 | 46.79 | 2,979,242 | +0.34(+0.73%) |
Dec 06, 2012 | 46.37 | 46.47 | 46.02 | 46.45 | 3,014,053 | -0.04(-0.08%) |
Dec 05, 2012 | 45.89 | 46.60 | 45.59 | 46.49 | 4,232,307 | +0.79(+1.73%) |