Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 54.18 | 54.51 | 53.96 | 53.96 | 7,089,265 | +0.16(+0.29%) |
Feb 27, 2013 | 52.72 | 54.02 | 52.52 | 53.81 | 5,846,308 | +1.09(+2.07%) |
Feb 26, 2013 | 52.62 | 52.93 | 52.26 | 52.72 | 4,676,919 | +0.57(+1.09%) |
Feb 25, 2013 | 53.48 | 53.88 | 52.13 | 52.15 | 5,405,108 | -1.11(-2.09%) |
Feb 22, 2013 | 52.67 | 53.36 | 52.47 | 53.26 | 3,824,448 | +0.69(+1.32%) |
Feb 21, 2013 | 52.61 | 52.80 | 52.42 | 52.56 | 6,145,020 | -0.18(-0.35%) |
Feb 20, 2013 | 53.94 | 54.03 | 52.73 | 52.75 | 8,975,446 | -1.10(-2.04%) |
Feb 19, 2013 | 53.77 | 53.89 | 53.30 | 53.85 | 5,566,086 | +0.27(+0.51%) |
Feb 15, 2013 | 53.36 | 53.65 | 53.35 | 53.57 | 7,314,357 | +0.26(+0.48%) |
Feb 14, 2013 | 52.70 | 53.32 | 52.66 | 53.32 | 4,813,128 | +0.34(+0.65%) |
Feb 13, 2013 | 52.83 | 53.17 | 52.78 | 52.97 | 5,863,607 | +0.24(+0.46%) |
Feb 12, 2013 | 52.26 | 52.80 | 52.18 | 52.73 | 3,546,766 | +0.49(+0.94%) |
Feb 11, 2013 | 52.10 | 52.57 | 52.04 | 52.24 | 3,271,983 | +0.11(+0.20%) |
Feb 08, 2013 | 51.83 | 52.14 | 51.76 | 52.13 | 4,392,581 | +0.45(+0.87%) |
Feb 07, 2013 | 52.09 | 52.20 | 51.49 | 51.68 | 5,149,680 | -0.49(-0.93%) |
Feb 06, 2013 | 51.82 | 52.21 | 51.82 | 52.17 | 5,004,292 | +0.49(+0.95%) |
Feb 04, 2013 | 51.98 | 52.26 | 51.59 | 51.68 | 5,128,535 | -0.77(-1.47%) |
Feb 01, 2013 | 52.01 | 52.52 | 51.83 | 52.45 | 5,850,584 | +0.98(+1.90%) |
Jan 31, 2013 | 51.39 | 51.85 | 51.26 | 51.47 | 4,843,776 | +0.11(+0.22%) |
Jan 30, 2013 | 52.45 | 52.45 | 51.10 | 51.36 | 8,965,444 | -1.41(-2.66%) |
Jan 29, 2013 | 51.99 | 52.85 | 51.96 | 52.76 | 6,484,256 | +0.74(+1.42%) |
Jan 28, 2013 | 52.94 | 52.94 | 51.81 | 52.02 | 5,393,656 | -0.74(-1.41%) |
Jan 25, 2013 | 52.67 | 53.02 | 52.18 | 52.77 | 6,390,312 | +0.36(+0.69%) |
Jan 24, 2013 | 52.64 | 53.05 | 51.73 | 52.40 | 10,523,287 | -0.59(-1.12%) |
Jan 23, 2013 | 52.28 | 53.32 | 52.28 | 52.99 | 9,316,319 | +0.64(+1.22%) |
Jan 22, 2013 | 51.86 | 52.40 | 51.83 | 52.36 | 6,172,583 | +0.48(+0.93%) |
Jan 18, 2013 | 51.71 | 51.89 | 51.21 | 51.87 | 5,163,305 | +0.32(+0.62%) |
Jan 17, 2013 | 51.76 | 51.79 | 51.36 | 51.55 | 4,004,244 | +0.12(+0.24%) |
Jan 16, 2013 | 51.28 | 51.61 | 51.15 | 51.43 | 2,592,923 | -0.03(-0.06%) |
Jan 15, 2013 | 51.28 | 51.55 | 51.06 | 51.46 | 2,118,745 | +0.04(+0.08%) |
Jan 14, 2013 | 51.30 | 51.68 | 51.28 | 51.42 | 2,125,950 | +0.14(+0.28%) |
Jan 11, 2013 | 51.47 | 51.72 | 51.17 | 51.28 | 3,905,227 | -0.05(-0.09%) |
Jan 10, 2013 | 51.33 | 51.59 | 50.87 | 51.33 | 4,153,808 | +0.08(+0.15%) |
Jan 09, 2013 | 51.13 | 51.60 | 51.01 | 51.25 | 2,794,293 | +0.28(+0.55%) |
Jan 08, 2013 | 50.94 | 51.06 | 50.51 | 50.97 | 3,014,162 | -0.04(-0.07%) |
Jan 07, 2013 | 51.06 | 51.09 | 50.57 | 51.01 | 3,150,409 | -0.24(-0.47%) |
Jan 04, 2013 | 50.45 | 51.28 | 50.23 | 51.25 | 3,825,301 | +0.88(+1.75%) |
Jan 03, 2013 | 50.21 | 51.04 | 50.15 | 50.37 | 4,657,357 | +0.07(+0.14%) |
Jan 02, 2013 | 50.51 | 50.60 | 49.85 | 50.30 | 5,840,102 | +1.07(+2.18%) |
Dec 31, 2012 | 48.26 | 49.25 | 48.16 | 49.22 | 3,843,667 | +0.85(+1.76%) |
Dec 28, 2012 | 48.56 | 49.04 | 48.35 | 48.37 | 2,458,262 | -0.42(-0.87%) |
Dec 27, 2012 | 48.78 | 48.95 | 48.28 | 48.79 | 3,288,567 | -0.04(-0.07%) |
Dec 26, 2012 | 49.18 | 49.21 | 48.70 | 48.83 | 2,323,215 | -0.31(-0.63%) |
Dec 24, 2012 | 49.10 | 49.17 | 48.88 | 49.14 | 1,459,131 | -0.07(-0.14%) |
Dec 21, 2012 | 48.89 | 49.40 | 48.66 | 49.21 | 6,868,546 | -0.17(-0.35%) |
Dec 20, 2012 | 49.24 | 49.39 | 48.97 | 49.38 | 3,801,377 | +0.14(+0.28%) |
Dec 19, 2012 | 49.94 | 49.94 | 49.24 | 49.24 | 3,439,625 | -0.54(-1.09%) |
Dec 18, 2012 | 49.14 | 49.89 | 48.97 | 49.79 | 7,024,260 | +0.58(+1.17%) |
Dec 17, 2012 | 48.90 | 49.29 | 48.61 | 49.21 | 6,153,648 | +0.55(+1.14%) |
Dec 14, 2012 | 48.40 | 49.13 | 48.40 | 48.66 | 4,711,569 | -0.16(-0.33%) |
Dec 13, 2012 | 48.87 | 49.22 | 48.61 | 48.82 | 4,203,724 | -0.00(-0.01%) |
Dec 12, 2012 | 48.69 | 49.41 | 48.46 | 48.82 | 4,768,596 | +0.43(+0.90%) |
Dec 11, 2012 | 49.10 | 49.17 | 48.36 | 48.39 | 4,796,003 | -0.64(-1.31%) |
Dec 10, 2012 | 48.56 | 49.10 | 48.49 | 49.03 | 3,870,400 | +0.50(+1.03%) |
Dec 07, 2012 | 48.43 | 48.55 | 48.10 | 48.53 | 3,063,656 | +0.32(+0.67%) |
Dec 06, 2012 | 48.07 | 48.61 | 47.82 | 48.21 | 2,402,339 | +0.11(+0.22%) |
Dec 05, 2012 | 47.99 | 48.39 | 47.50 | 48.10 | 5,337,117 | +0.19(+0.40%) |