Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.19 | 51.29 | 50.83 | 50.86 | 1,964,484 | -0.40(-0.79%) |
Feb 27, 2013 | 50.60 | 51.29 | 50.55 | 51.26 | 1,617,528 | +0.72(+1.42%) |
Feb 26, 2013 | 50.52 | 50.64 | 50.33 | 50.55 | 1,645,215 | +0.66(+1.32%) |
Feb 25, 2013 | 51.12 | 51.12 | 49.80 | 49.89 | 2,788,041 | -1.21(-2.37%) |
Feb 22, 2013 | 51.00 | 51.16 | 50.88 | 51.10 | 2,433,798 | +0.41(+0.81%) |
Feb 21, 2013 | 50.79 | 50.81 | 50.41 | 50.69 | 4,031,039 | -0.23(-0.45%) |
Feb 20, 2013 | 51.48 | 51.49 | 50.87 | 50.92 | 3,244,602 | +0.45(+0.90%) |
Feb 19, 2013 | 50.50 | 50.75 | 50.46 | 50.46 | 4,343,890 | +0.19(+0.38%) |
Feb 15, 2013 | 50.38 | 50.39 | 50.15 | 50.27 | 1,539,813 | -0.02(-0.05%) |
Feb 14, 2013 | 49.97 | 50.31 | 49.96 | 50.30 | 1,753,428 | +0.36(+0.73%) |
Feb 13, 2013 | 50.02 | 50.18 | 49.83 | 49.94 | 2,428,752 | +0.63(+1.29%) |
Feb 12, 2013 | 49.04 | 49.54 | 49.00 | 49.30 | 2,234,167 | +0.00(+0.00%) |
Feb 11, 2013 | 48.90 | 49.35 | 48.90 | 49.30 | 1,541,652 | +0.20(+0.40%) |
Feb 08, 2013 | 48.81 | 49.13 | 48.81 | 49.10 | 2,180,508 | +0.87(+1.79%) |
Feb 07, 2013 | 48.39 | 48.39 | 47.93 | 48.24 | 2,791,856 | -0.17(-0.36%) |
Feb 06, 2013 | 48.33 | 48.44 | 48.10 | 48.41 | 1,749,613 | -0.07(-0.15%) |
Feb 04, 2013 | 48.73 | 48.75 | 48.34 | 48.49 | 3,639,135 | -0.60(-1.23%) |
Feb 01, 2013 | 49.16 | 49.23 | 48.97 | 49.09 | 2,703,569 | -0.02(-0.05%) |
Jan 31, 2013 | 49.14 | 49.22 | 49.02 | 49.11 | 2,231,672 | -0.01(-0.02%) |
Jan 30, 2013 | 49.36 | 49.47 | 49.05 | 49.12 | 3,328,052 | -0.26(-0.53%) |
Jan 29, 2013 | 49.24 | 49.51 | 49.17 | 49.38 | 2,581,820 | +0.64(+1.32%) |
Jan 28, 2013 | 48.44 | 48.78 | 48.44 | 48.74 | 3,602,653 | -0.54(-1.10%) |
Jan 25, 2013 | 49.24 | 49.33 | 48.84 | 49.28 | 4,254,351 | -1.00(-1.98%) |
Jan 24, 2013 | 50.28 | 50.46 | 50.17 | 50.28 | 2,698,297 | -0.52(-1.02%) |
Jan 23, 2013 | 50.60 | 50.85 | 50.51 | 50.80 | 2,154,643 | -0.57(-1.11%) |
Jan 22, 2013 | 51.45 | 51.46 | 51.20 | 51.37 | 2,191,927 | -0.12(-0.22%) |
Jan 18, 2013 | 51.40 | 51.52 | 51.13 | 51.49 | 1,937,428 | -0.22(-0.43%) |
Jan 17, 2013 | 51.64 | 51.93 | 51.55 | 51.71 | 1,891,355 | +0.47(+0.92%) |
Jan 16, 2013 | 51.16 | 51.36 | 50.99 | 51.24 | 2,309,561 | -0.32(-0.62%) |
Jan 15, 2013 | 51.29 | 51.57 | 51.20 | 51.56 | 3,168,358 | -0.36(-0.70%) |
Jan 14, 2013 | 52.00 | 52.03 | 51.68 | 51.92 | 2,125,654 | -0.07(-0.13%) |
Jan 11, 2013 | 51.99 | 52.05 | 51.75 | 51.99 | 2,434,991 | -0.30(-0.57%) |
Jan 10, 2013 | 52.17 | 52.34 | 51.93 | 52.29 | 3,922,433 | +0.63(+1.21%) |
Jan 09, 2013 | 51.61 | 51.84 | 51.54 | 51.66 | 1,712,366 | +0.00(+0.00%) |
Jan 08, 2013 | 51.87 | 51.87 | 51.53 | 51.66 | 2,042,429 | -0.34(-0.65%) |
Jan 07, 2013 | 52.15 | 52.15 | 51.92 | 52.00 | 1,986,517 | -0.44(-0.83%) |
Jan 04, 2013 | 52.29 | 52.51 | 52.15 | 52.43 | 3,308,524 | -0.21(-0.41%) |
Jan 03, 2013 | 52.56 | 52.98 | 52.51 | 52.65 | 3,648,768 | -0.91(-1.71%) |
Jan 02, 2013 | 53.31 | 53.59 | 52.23 | 53.56 | 3,356,076 | +1.33(+2.55%) |
Dec 31, 2012 | 51.37 | 52.28 | 51.35 | 52.23 | 1,585,199 | +0.90(+1.75%) |
Dec 28, 2012 | 51.32 | 51.62 | 51.26 | 51.33 | 3,933,933 | +0.49(+0.97%) |
Dec 27, 2012 | 50.75 | 51.12 | 50.47 | 50.83 | 3,907,751 | +0.23(+0.46%) |
Dec 26, 2012 | 50.91 | 51.06 | 50.60 | 50.60 | 1,063,026 | -0.12(-0.24%) |
Dec 24, 2012 | 50.74 | 50.83 | 50.62 | 50.73 | 508,368 | -0.10(-0.19%) |
Dec 21, 2012 | 50.53 | 50.93 | 50.41 | 50.83 | 3,050,748 | -0.53(-1.03%) |
Dec 20, 2012 | 51.10 | 51.40 | 51.02 | 51.35 | 2,049,696 | -0.07(-0.14%) |
Dec 19, 2012 | 51.54 | 51.69 | 51.32 | 51.43 | 2,023,146 | +0.05(+0.10%) |
Dec 18, 2012 | 51.10 | 51.43 | 50.93 | 51.38 | 2,854,445 | +0.17(+0.33%) |
Dec 17, 2012 | 50.75 | 51.25 | 50.73 | 51.21 | 1,628,898 | +0.30(+0.60%) |
Dec 14, 2012 | 50.86 | 51.14 | 50.81 | 50.91 | 1,459,312 | +0.04(+0.08%) |
Dec 13, 2012 | 50.90 | 51.25 | 50.76 | 50.87 | 1,932,660 | +0.19(+0.37%) |
Dec 12, 2012 | 50.73 | 51.01 | 50.56 | 50.68 | 1,906,864 | +0.02(+0.05%) |
Dec 11, 2012 | 50.38 | 50.69 | 50.32 | 50.65 | 1,836,932 | +0.48(+0.95%) |
Dec 10, 2012 | 49.92 | 50.21 | 49.72 | 50.18 | 2,280,437 | +0.32(+0.64%) |
Dec 07, 2012 | 49.86 | 49.96 | 49.67 | 49.86 | 1,622,148 | +0.29(+0.58%) |
Dec 06, 2012 | 49.27 | 49.60 | 49.17 | 49.57 | 1,541,420 | +0.43(+0.88%) |
Dec 05, 2012 | 49.20 | 49.46 | 49.07 | 49.14 | 2,106,404 | +0.29(+0.58%) |