Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.05 | 52.14 | 52.04 | 52.09 | 6,899,523 | -0.02(-0.04%) |
Feb 27, 2013 | 51.99 | 52.15 | 51.93 | 52.11 | 6,646,161 | +0.09(+0.17%) |
Feb 26, 2013 | 51.87 | 52.03 | 51.78 | 52.03 | 7,357,364 | +0.09(+0.18%) |
Feb 22, 2013 | 51.87 | 51.93 | 51.80 | 51.93 | 6,078,589 | +0.13(+0.25%) |
Feb 21, 2013 | 51.75 | 51.84 | 51.68 | 51.80 | 12,971,247 | +0.06(+0.11%) |
Feb 20, 2013 | 51.84 | 51.92 | 51.74 | 51.75 | 6,914,561 | -0.05(-0.10%) |
Feb 19, 2013 | 51.79 | 51.84 | 51.74 | 51.80 | 5,549,832 | +0.05(+0.10%) |
Feb 15, 2013 | 51.77 | 51.88 | 51.66 | 51.75 | 4,482,411 | +0.01(+0.01%) |
Feb 14, 2013 | 51.65 | 51.82 | 51.65 | 51.74 | 4,931,513 | -0.02(-0.04%) |
Feb 13, 2013 | 51.75 | 51.78 | 51.61 | 51.77 | 6,629,130 | +0.08(+0.15%) |
Feb 12, 2013 | 51.47 | 51.72 | 51.47 | 51.69 | 6,301,343 | +0.18(+0.34%) |
Feb 11, 2013 | 51.46 | 51.56 | 51.44 | 51.51 | 5,679,338 | -0.01(-0.01%) |
Feb 08, 2013 | 51.47 | 51.57 | 51.47 | 51.52 | 5,813,571 | +0.01(+0.02%) |
Feb 07, 2013 | 51.58 | 51.59 | 51.41 | 51.51 | 7,349,786 | -0.10(-0.19%) |
Feb 06, 2013 | 51.60 | 51.68 | 51.55 | 51.60 | 5,145,826 | +0.04(+0.08%) |
Feb 04, 2013 | 51.68 | 51.74 | 51.52 | 51.57 | 7,000,624 | -0.22(-0.42%) |
Feb 01, 2013 | 51.82 | 51.94 | 51.77 | 51.78 | 10,313,416 | +0.17(+0.33%) |
Jan 31, 2013 | 51.75 | 51.85 | 51.58 | 51.61 | 10,823,590 | -0.16(-0.31%) |
Jan 30, 2013 | 52.04 | 52.07 | 51.73 | 51.77 | 11,970,538 | -0.37(-0.72%) |
Jan 29, 2013 | 52.18 | 52.21 | 52.09 | 52.15 | 2,748,220 | -0.09(-0.17%) |
Jan 28, 2013 | 52.22 | 52.26 | 52.17 | 52.23 | 4,230,557 | -0.03(-0.05%) |
Jan 25, 2013 | 52.33 | 52.33 | 52.22 | 52.26 | 4,582,735 | -0.02(-0.03%) |
Jan 24, 2013 | 52.22 | 52.31 | 52.17 | 52.28 | 5,762,989 | +0.12(+0.22%) |
Jan 23, 2013 | 52.18 | 52.23 | 52.15 | 52.16 | 4,043,442 | -0.06(-0.12%) |
Jan 22, 2013 | 52.19 | 52.27 | 52.09 | 52.22 | 4,165,501 | +0.03(+0.06%) |
Jan 18, 2013 | 52.09 | 52.19 | 52.06 | 52.19 | 5,148,432 | +0.07(+0.14%) |
Jan 17, 2013 | 52.02 | 52.13 | 51.96 | 52.12 | 10,996,382 | +0.19(+0.36%) |
Jan 16, 2013 | 51.95 | 52.01 | 51.89 | 51.93 | 5,939,645 | -0.09(-0.17%) |
Jan 15, 2013 | 51.91 | 52.02 | 51.89 | 52.02 | 3,876,572 | +0.01(+0.02%) |
Jan 14, 2013 | 52.04 | 52.05 | 51.91 | 52.01 | 3,960,817 | -0.07(-0.14%) |
Jan 11, 2013 | 51.96 | 52.08 | 51.91 | 52.08 | 3,598,281 | +0.09(+0.18%) |
Jan 10, 2013 | 51.97 | 52.00 | 51.90 | 51.99 | 3,056,792 | +0.09(+0.17%) |
Jan 09, 2013 | 51.92 | 51.92 | 51.80 | 51.90 | 3,963,569 | +0.10(+0.19%) |
Jan 08, 2013 | 51.85 | 51.86 | 51.75 | 51.80 | 3,954,757 | -0.04(-0.07%) |
Jan 07, 2013 | 51.80 | 51.84 | 51.70 | 51.84 | 7,508,902 | +0.04(+0.08%) |
Jan 04, 2013 | 51.78 | 51.84 | 51.70 | 51.79 | 5,386,636 | +0.03(+0.06%) |
Jan 03, 2013 | 51.84 | 51.95 | 51.73 | 51.76 | 7,170,134 | -0.16(-0.31%) |
Jan 02, 2013 | 51.81 | 51.92 | 51.43 | 51.92 | 7,214,684 | +0.48(+0.94%) |
Dec 31, 2012 | 51.23 | 51.46 | 51.20 | 51.43 | 5,286,842 | +0.22(+0.43%) |
Dec 28, 2012 | 51.25 | 51.37 | 51.16 | 51.21 | 4,403,032 | -0.14(-0.27%) |
Dec 27, 2012 | 51.27 | 51.35 | 51.18 | 51.35 | 4,233,434 | +0.10(+0.20%) |
Dec 26, 2012 | 51.24 | 51.32 | 51.13 | 51.25 | 4,096,793 | +0.12(+0.24%) |
Dec 24, 2012 | 51.20 | 51.27 | 51.07 | 51.12 | 2,228,812 | -0.19(-0.36%) |
Dec 21, 2012 | 51.21 | 51.34 | 51.21 | 51.31 | 5,817,318 | -0.15(-0.29%) |
Dec 20, 2012 | 51.29 | 51.46 | 51.29 | 51.46 | 5,823,295 | +0.18(+0.35%) |
Dec 19, 2012 | 51.37 | 51.37 | 51.28 | 51.28 | 4,683,140 | -0.05(-0.11%) |
Dec 18, 2012 | 51.39 | 51.41 | 51.28 | 51.33 | 6,222,181 | +0.03(+0.05%) |
Dec 17, 2012 | 51.14 | 51.35 | 51.14 | 51.30 | 4,006,390 | +0.20(+0.39%) |
Dec 14, 2012 | 51.16 | 51.24 | 51.11 | 51.11 | 5,002,495 | -0.04(-0.08%) |
Dec 13, 2012 | 51.29 | 51.40 | 51.13 | 51.15 | 8,937,319 | -0.18(-0.35%) |
Dec 12, 2012 | 51.27 | 51.40 | 51.20 | 51.33 | 6,031,910 | +0.15(+0.30%) |
Dec 11, 2012 | 51.25 | 51.35 | 51.16 | 51.17 | 5,850,871 | +0.05(+0.10%) |
Dec 10, 2012 | 51.07 | 51.18 | 51.06 | 51.12 | 3,906,340 | +0.04(+0.09%) |
Dec 07, 2012 | 51.21 | 51.24 | 51.05 | 51.08 | 4,186,769 | -0.08(-0.15%) |
Dec 06, 2012 | 51.05 | 51.18 | 51.05 | 51.16 | 4,126,681 | +0.09(+0.18%) |
Dec 05, 2012 | 51.11 | 51.13 | 50.88 | 51.06 | 8,358,841 | +0.08(+0.16%) |