Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.22 | 48.49 | 47.55 | 48.33 | 5,352,302 | +0.51(+1.07%) |
Feb 27, 2013 | 48.22 | 49.00 | 47.75 | 47.82 | 14,252,775 | +1.32(+2.84%) |
Feb 26, 2013 | 46.95 | 47.14 | 45.87 | 46.50 | 6,766,264 | -0.27(-0.58%) |
Feb 25, 2013 | 47.27 | 47.53 | 46.71 | 46.77 | 5,980,453 | -0.02(-0.04%) |
Feb 22, 2013 | 47.87 | 47.97 | 46.47 | 46.79 | 5,931,601 | -0.83(-1.74%) |
Feb 21, 2013 | 48.09 | 48.46 | 47.11 | 47.62 | 6,382,883 | -0.51(-1.06%) |
Feb 20, 2013 | 49.02 | 49.46 | 47.96 | 48.13 | 4,446,174 | -0.89(-1.82%) |
Feb 19, 2013 | 48.85 | 49.11 | 48.06 | 49.02 | 4,666,512 | +0.62(+1.28%) |
Feb 15, 2013 | 48.36 | 48.67 | 48.05 | 48.40 | 4,974,089 | +0.20(+0.41%) |
Feb 14, 2013 | 48.45 | 48.68 | 48.10 | 48.20 | 5,002,691 | -0.57(-1.17%) |
Feb 13, 2013 | 48.94 | 49.31 | 48.70 | 48.77 | 3,729,742 | -0.24(-0.49%) |
Feb 12, 2013 | 48.77 | 49.59 | 48.77 | 49.01 | 4,732,987 | +0.08(+0.16%) |
Feb 11, 2013 | 48.92 | 49.14 | 48.58 | 48.93 | 3,389,978 | +0.00(+0.00%) |
Feb 08, 2013 | 48.69 | 49.09 | 48.38 | 48.93 | 4,458,129 | +0.32(+0.66%) |
Feb 07, 2013 | 49.28 | 49.74 | 48.51 | 48.61 | 5,844,325 | -0.49(-1.00%) |
Feb 06, 2013 | 48.93 | 49.25 | 48.65 | 49.10 | 6,452,663 | +0.43(+0.88%) |
Feb 04, 2013 | 49.86 | 50.13 | 48.52 | 48.67 | 7,615,962 | -1.20(-2.41%) |
Feb 01, 2013 | 51.38 | 51.39 | 49.54 | 49.87 | 9,587,260 | -1.13(-2.22%) |
Jan 31, 2013 | 51.73 | 52.03 | 50.84 | 51.00 | 5,768,404 | -0.55(-1.07%) |
Jan 30, 2013 | 52.27 | 52.35 | 51.35 | 51.55 | 7,867,716 | -0.67(-1.28%) |
Jan 29, 2013 | 51.77 | 52.35 | 51.49 | 52.22 | 7,132,758 | +0.70(+1.36%) |
Jan 28, 2013 | 51.39 | 51.59 | 50.83 | 51.52 | 5,973,506 | +0.31(+0.61%) |
Jan 25, 2013 | 51.47 | 51.70 | 50.68 | 51.21 | 11,300,786 | +0.31(+0.61%) |
Jan 24, 2013 | 51.36 | 51.46 | 50.75 | 50.90 | 14,510,447 | +0.15(+0.30%) |
Jan 23, 2013 | 50.98 | 52.44 | 50.47 | 50.75 | 50,970,888 | -9.93(-16.36%) |
Jan 22, 2013 | 61.60 | 61.60 | 59.86 | 60.68 | 6,182,392 | -1.12(-1.81%) |
Jan 18, 2013 | 61.49 | 61.94 | 60.87 | 61.80 | 3,454,679 | +0.23(+0.37%) |
Jan 17, 2013 | 61.13 | 61.84 | 60.59 | 61.57 | 2,916,282 | +0.57(+0.93%) |
Jan 16, 2013 | 60.82 | 61.41 | 60.40 | 61.00 | 2,242,493 | -0.41(-0.67%) |
Jan 15, 2013 | 60.81 | 61.43 | 60.12 | 61.41 | 3,693,763 | +0.40(+0.66%) |
Jan 14, 2013 | 59.40 | 61.80 | 59.32 | 61.01 | 6,283,218 | +2.12(+3.60%) |
Jan 11, 2013 | 57.60 | 59.31 | 57.56 | 58.89 | 5,109,117 | +1.40(+2.44%) |
Jan 10, 2013 | 57.64 | 57.97 | 56.24 | 57.49 | 5,513,098 | -0.47(-0.81%) |
Jan 09, 2013 | 57.48 | 58.58 | 57.40 | 57.96 | 4,801,343 | +0.63(+1.10%) |
Jan 08, 2013 | 55.88 | 57.64 | 55.77 | 57.33 | 4,130,914 | +1.70(+3.06%) |
Jan 07, 2013 | 55.51 | 56.08 | 55.02 | 55.63 | 3,681,337 | +0.12(+0.22%) |
Jan 04, 2013 | 55.22 | 56.36 | 55.22 | 55.51 | 6,416,199 | +0.56(+1.02%) |
Jan 03, 2013 | 55.50 | 55.78 | 54.71 | 54.95 | 4,163,516 | -0.18(-0.33%) |
Jan 02, 2013 | 55.46 | 55.56 | 54.51 | 55.13 | 4,837,320 | -0.38(-0.68%) |
Dec 31, 2012 | 54.04 | 55.58 | 53.95 | 55.51 | 2,269,777 | +1.21(+2.23%) |
Dec 28, 2012 | 54.44 | 55.44 | 54.01 | 54.30 | 2,677,465 | -0.56(-1.02%) |
Dec 27, 2012 | 54.16 | 55.38 | 53.91 | 54.86 | 3,750,337 | +0.73(+1.35%) |
Dec 26, 2012 | 57.23 | 57.52 | 53.88 | 54.13 | 5,600,806 | -3.39(-5.89%) |
Dec 24, 2012 | 57.25 | 58.08 | 57.25 | 57.52 | 983,325 | -0.05(-0.09%) |
Dec 21, 2012 | 57.97 | 58.07 | 57.05 | 57.57 | 3,496,224 | -0.85(-1.45%) |
Dec 20, 2012 | 59.29 | 59.58 | 57.51 | 58.42 | 3,466,908 | -0.74(-1.25%) |
Dec 19, 2012 | 59.18 | 59.98 | 58.65 | 59.16 | 3,684,698 | +0.24(+0.41%) |
Dec 18, 2012 | 58.09 | 59.49 | 57.95 | 58.92 | 4,123,008 | +1.03(+1.78%) |
Dec 17, 2012 | 57.05 | 57.91 | 56.61 | 57.89 | 2,842,480 | +0.84(+1.47%) |
Dec 14, 2012 | 56.51 | 57.55 | 56.51 | 57.05 | 2,498,200 | +0.41(+0.72%) |
Dec 13, 2012 | 56.56 | 57.49 | 56.34 | 56.64 | 2,863,063 | +0.21(+0.37%) |
Dec 12, 2012 | 56.86 | 57.35 | 56.02 | 56.43 | 3,706,057 | +0.00(+0.00%) |
Dec 11, 2012 | 56.00 | 56.65 | 55.68 | 56.43 | 4,271,331 | +0.11(+0.20%) |
Dec 10, 2012 | 57.65 | 57.95 | 56.05 | 56.32 | 3,094,364 | -1.32(-2.29%) |
Dec 07, 2012 | 58.32 | 58.76 | 57.25 | 57.64 | 2,343,956 | -0.23(-0.40%) |
Dec 06, 2012 | 57.31 | 57.98 | 56.89 | 57.87 | 2,638,388 | +0.52(+0.91%) |
Dec 05, 2012 | 57.83 | 57.85 | 56.55 | 57.35 | 2,922,864 | -0.17(-0.30%) |