Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.66 | 53.87 | 53.49 | 53.61 | 2,195,317 | +0.10(+0.19%) |
Feb 27, 2013 | 52.42 | 53.69 | 52.25 | 53.51 | 2,207,706 | +1.26(+2.41%) |
Feb 26, 2013 | 52.05 | 52.43 | 51.81 | 52.25 | 3,039,450 | -1.09(-2.05%) |
Feb 22, 2013 | 52.72 | 53.38 | 52.60 | 53.35 | 1,505,221 | +0.88(+1.68%) |
Feb 21, 2013 | 52.76 | 52.76 | 52.16 | 52.47 | 1,606,049 | -0.33(-0.62%) |
Feb 20, 2013 | 53.41 | 53.42 | 52.79 | 52.79 | 1,651,787 | -0.66(-1.24%) |
Feb 19, 2013 | 52.87 | 53.47 | 52.80 | 53.46 | 1,765,383 | +0.52(+0.98%) |
Feb 15, 2013 | 52.85 | 53.29 | 52.70 | 52.94 | 2,151,652 | +0.27(+0.51%) |
Feb 14, 2013 | 52.16 | 52.81 | 51.88 | 52.67 | 2,048,641 | +0.27(+0.51%) |
Feb 13, 2013 | 52.57 | 52.91 | 52.39 | 52.41 | 1,728,148 | -0.02(-0.03%) |
Feb 12, 2013 | 52.39 | 52.62 | 52.11 | 52.42 | 1,092,161 | -0.06(-0.11%) |
Feb 11, 2013 | 52.02 | 52.60 | 51.89 | 52.48 | 1,253,544 | +0.52(+0.99%) |
Feb 08, 2013 | 51.88 | 52.12 | 51.01 | 51.97 | 1,423,693 | +0.24(+0.47%) |
Feb 07, 2013 | 51.17 | 51.81 | 51.09 | 51.73 | 1,646,451 | +0.54(+1.06%) |
Feb 06, 2013 | 50.82 | 51.42 | 50.58 | 51.18 | 1,687,680 | +0.60(+1.19%) |
Feb 04, 2013 | 50.42 | 50.97 | 50.42 | 50.58 | 2,098,700 | -0.16(-0.31%) |
Feb 01, 2013 | 50.76 | 51.02 | 50.42 | 50.73 | 1,536,719 | +0.41(+0.82%) |
Jan 31, 2013 | 50.52 | 50.79 | 50.29 | 50.32 | 1,895,256 | -0.26(-0.51%) |
Jan 30, 2013 | 50.79 | 50.92 | 50.53 | 50.58 | 1,155,271 | -0.22(-0.42%) |
Jan 29, 2013 | 50.87 | 50.87 | 50.32 | 50.79 | 1,154,032 | -0.06(-0.12%) |
Jan 28, 2013 | 50.60 | 51.05 | 50.58 | 50.85 | 1,371,397 | +0.35(+0.70%) |
Jan 25, 2013 | 50.68 | 50.76 | 50.30 | 50.50 | 1,992,693 | -0.17(-0.34%) |
Jan 24, 2013 | 50.35 | 51.26 | 50.35 | 50.67 | 2,824,777 | +0.22(+0.44%) |
Jan 23, 2013 | 50.08 | 50.63 | 48.24 | 50.45 | 7,889,130 | +0.22(+0.43%) |
Jan 22, 2013 | 50.76 | 50.85 | 49.82 | 50.23 | 2,803,396 | -0.62(-1.22%) |
Jan 18, 2013 | 50.23 | 51.06 | 50.23 | 50.85 | 3,656,464 | +0.84(+1.67%) |
Jan 17, 2013 | 50.08 | 50.12 | 49.73 | 50.02 | 1,503,205 | +0.08(+0.16%) |
Jan 16, 2013 | 49.42 | 50.00 | 49.21 | 49.94 | 2,363,897 | +0.36(+0.73%) |
Jan 15, 2013 | 49.50 | 49.74 | 49.22 | 49.58 | 1,142,928 | -0.12(-0.24%) |
Jan 14, 2013 | 49.45 | 49.77 | 49.43 | 49.70 | 1,390,567 | +0.15(+0.30%) |
Jan 11, 2013 | 49.14 | 49.67 | 48.91 | 49.55 | 1,516,704 | +0.62(+1.27%) |
Jan 10, 2013 | 48.65 | 48.96 | 48.48 | 48.93 | 1,462,577 | +0.46(+0.94%) |
Jan 09, 2013 | 48.31 | 48.49 | 48.24 | 48.48 | 802,454 | +0.27(+0.55%) |
Jan 08, 2013 | 48.68 | 48.69 | 47.98 | 48.21 | 1,355,575 | -0.55(-1.13%) |
Jan 07, 2013 | 48.29 | 48.87 | 48.17 | 48.76 | 2,299,267 | +0.26(+0.53%) |
Jan 04, 2013 | 48.27 | 48.69 | 48.22 | 48.50 | 1,322,723 | +0.23(+0.48%) |
Jan 03, 2013 | 48.47 | 48.99 | 48.11 | 48.27 | 1,400,198 | -0.16(-0.34%) |
Jan 02, 2013 | 48.51 | 48.55 | 47.94 | 48.43 | 2,608,852 | +0.45(+0.93%) |
Dec 31, 2012 | 46.48 | 48.06 | 46.41 | 47.99 | 2,465,446 | +1.38(+2.96%) |
Dec 28, 2012 | 46.86 | 47.11 | 46.59 | 46.61 | 1,400,791 | -0.69(-1.46%) |
Dec 27, 2012 | 46.73 | 47.40 | 46.66 | 47.30 | 1,715,886 | +0.47(+0.99%) |
Dec 26, 2012 | 47.16 | 47.29 | 46.55 | 46.83 | 901,534 | -0.38(-0.80%) |
Dec 24, 2012 | 46.61 | 47.21 | 46.61 | 47.21 | 701,838 | +0.17(+0.37%) |
Dec 21, 2012 | 47.12 | 47.15 | 46.55 | 47.04 | 2,931,828 | -0.25(-0.53%) |
Dec 20, 2012 | 46.83 | 47.35 | 46.67 | 47.29 | 1,330,226 | +0.47(+0.99%) |
Dec 19, 2012 | 47.21 | 47.24 | 46.80 | 46.82 | 1,289,284 | -0.47(-0.98%) |
Dec 18, 2012 | 46.79 | 47.36 | 46.76 | 47.29 | 1,263,592 | +0.51(+1.09%) |
Dec 17, 2012 | 46.59 | 47.12 | 46.45 | 46.78 | 2,236,587 | +0.20(+0.43%) |
Dec 14, 2012 | 46.54 | 46.84 | 46.34 | 46.58 | 1,217,576 | -0.17(-0.37%) |
Dec 13, 2012 | 46.90 | 47.21 | 46.65 | 46.75 | 1,089,172 | -0.23(-0.50%) |
Dec 12, 2012 | 47.21 | 47.52 | 46.93 | 46.99 | 1,313,950 | -0.20(-0.42%) |
Dec 11, 2012 | 47.36 | 47.55 | 46.86 | 47.18 | 2,158,943 | +0.09(+0.18%) |
Dec 10, 2012 | 46.90 | 47.19 | 46.90 | 47.10 | 1,968,821 | +0.04(+0.09%) |
Dec 07, 2012 | 47.26 | 47.32 | 46.86 | 47.05 | 1,448,446 | -0.12(-0.26%) |
Dec 06, 2012 | 47.36 | 47.51 | 47.10 | 47.18 | 2,824,649 | -0.38(-0.80%) |
Dec 05, 2012 | 46.73 | 47.80 | 46.62 | 47.55 | 3,130,734 | +0.83(+1.77%) |