Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.19 | 51.67 | 51.15 | 51.15 | 15,096,341 | -0.11(-0.21%) |
Feb 27, 2013 | 50.34 | 51.40 | 50.34 | 51.26 | 16,698,291 | +0.77(+1.53%) |
Feb 26, 2013 | 50.27 | 50.61 | 49.68 | 50.49 | 25,593,560 | +0.49(+0.99%) |
Feb 25, 2013 | 51.67 | 51.83 | 49.96 | 49.99 | 20,971,220 | -1.34(-2.62%) |
Feb 22, 2013 | 51.13 | 51.36 | 50.72 | 51.34 | 9,970,074 | +0.53(+1.05%) |
Feb 21, 2013 | 50.90 | 50.99 | 50.42 | 50.80 | 18,623,794 | -0.36(-0.69%) |
Feb 20, 2013 | 52.23 | 52.24 | 51.11 | 51.16 | 19,391,146 | -1.09(-2.09%) |
Feb 19, 2013 | 51.84 | 52.30 | 51.83 | 52.25 | 11,689,887 | +0.60(+1.16%) |
Feb 15, 2013 | 52.19 | 52.21 | 51.37 | 51.65 | 21,776,078 | -0.60(-1.15%) |
Feb 14, 2013 | 51.70 | 52.35 | 51.55 | 52.25 | 11,103,204 | +0.45(+0.86%) |
Feb 13, 2013 | 51.67 | 51.85 | 51.64 | 51.80 | 8,646,215 | +0.18(+0.36%) |
Feb 12, 2013 | 51.60 | 51.71 | 51.32 | 51.62 | 10,939,169 | +0.14(+0.27%) |
Feb 11, 2013 | 51.75 | 51.75 | 51.41 | 51.48 | 10,572,193 | -0.26(-0.50%) |
Feb 08, 2013 | 51.33 | 51.76 | 51.33 | 51.74 | 14,349,589 | +0.48(+0.94%) |
Feb 07, 2013 | 51.35 | 51.47 | 50.92 | 51.26 | 18,120,280 | -0.13(-0.26%) |
Feb 06, 2013 | 51.08 | 51.41 | 50.93 | 51.39 | 17,293,374 | +0.47(+0.93%) |
Feb 04, 2013 | 50.96 | 51.14 | 50.88 | 50.92 | 16,211,366 | -0.49(-0.95%) |
Feb 01, 2013 | 51.20 | 51.47 | 50.80 | 51.40 | 17,949,324 | +0.47(+0.93%) |
Jan 31, 2013 | 50.94 | 51.19 | 50.74 | 50.93 | 15,970,330 | -0.17(-0.34%) |
Jan 30, 2013 | 51.46 | 51.75 | 51.01 | 51.10 | 15,100,886 | -0.26(-0.50%) |
Jan 29, 2013 | 50.68 | 51.46 | 50.66 | 51.36 | 17,687,578 | +0.82(+1.62%) |
Jan 28, 2013 | 50.82 | 50.82 | 50.24 | 50.54 | 11,316,615 | -0.09(-0.17%) |
Jan 25, 2013 | 50.40 | 50.73 | 50.31 | 50.63 | 11,839,997 | +0.47(+0.95%) |
Jan 24, 2013 | 50.07 | 50.56 | 50.01 | 50.15 | 13,396,793 | +0.14(+0.29%) |
Jan 23, 2013 | 50.06 | 50.15 | 49.82 | 50.01 | 10,888,419 | -0.17(-0.34%) |
Jan 22, 2013 | 49.62 | 50.24 | 49.48 | 50.18 | 15,415,198 | +0.47(+0.95%) |
Jan 18, 2013 | 49.26 | 49.70 | 49.15 | 49.70 | 20,361,792 | +0.49(+0.99%) |
Jan 17, 2013 | 49.15 | 49.53 | 49.01 | 49.22 | 15,950,165 | +0.31(+0.64%) |
Jan 16, 2013 | 48.61 | 48.92 | 48.54 | 48.91 | 13,038,897 | +0.22(+0.45%) |
Jan 15, 2013 | 48.29 | 48.73 | 48.19 | 48.69 | 14,640,091 | +0.22(+0.45%) |
Jan 14, 2013 | 48.44 | 48.61 | 48.30 | 48.47 | 12,753,253 | +0.01(+0.01%) |
Jan 11, 2013 | 48.46 | 48.54 | 48.29 | 48.47 | 9,669,077 | +0.06(+0.12%) |
Jan 10, 2013 | 48.37 | 48.49 | 48.10 | 48.41 | 12,707,198 | +0.43(+0.91%) |
Jan 09, 2013 | 48.19 | 48.25 | 47.77 | 47.97 | 11,197,136 | -0.08(-0.16%) |
Jan 08, 2013 | 48.08 | 48.09 | 47.75 | 48.05 | 11,201,941 | -0.16(-0.33%) |
Jan 07, 2013 | 48.36 | 48.36 | 48.03 | 48.21 | 12,109,791 | -0.38(-0.77%) |
Jan 04, 2013 | 48.12 | 48.65 | 48.10 | 48.59 | 14,121,197 | +0.53(+1.11%) |
Jan 03, 2013 | 47.99 | 48.48 | 47.78 | 48.05 | 14,862,621 | -0.01(-0.02%) |
Jan 02, 2013 | 47.57 | 48.08 | 47.41 | 48.06 | 22,091,768 | +1.04(+2.21%) |
Dec 31, 2012 | 45.90 | 47.04 | 45.81 | 47.02 | 24,855,776 | +1.05(+2.28%) |
Dec 28, 2012 | 46.51 | 46.54 | 45.94 | 45.98 | 17,925,492 | -0.82(-1.74%) |
Dec 27, 2012 | 46.89 | 46.94 | 46.21 | 46.79 | 17,710,072 | -0.09(-0.18%) |
Dec 26, 2012 | 47.37 | 47.39 | 46.81 | 46.88 | 9,902,490 | -0.21(-0.45%) |
Dec 24, 2012 | 47.35 | 47.40 | 47.01 | 47.09 | 5,455,722 | -0.36(-0.76%) |
Dec 21, 2012 | 47.35 | 47.59 | 47.17 | 47.45 | 23,101,174 | -0.49(-1.02%) |
Dec 20, 2012 | 47.62 | 47.98 | 47.53 | 47.94 | 13,748,942 | +0.32(+0.68%) |
Dec 19, 2012 | 48.02 | 48.08 | 47.59 | 47.62 | 12,350,284 | -0.33(-0.68%) |
Dec 18, 2012 | 47.07 | 48.05 | 46.98 | 47.95 | 17,077,050 | +0.86(+1.84%) |
Dec 17, 2012 | 46.81 | 47.10 | 46.73 | 47.08 | 14,493,339 | +0.43(+0.91%) |
Dec 14, 2012 | 46.52 | 46.75 | 46.45 | 46.66 | 14,414,266 | -0.18(-0.38%) |
Dec 13, 2012 | 47.21 | 47.22 | 46.64 | 46.83 | 16,434,312 | -0.44(-0.93%) |
Dec 12, 2012 | 47.24 | 47.71 | 47.11 | 47.27 | 14,033,609 | +0.17(+0.36%) |
Dec 11, 2012 | 47.02 | 47.28 | 46.92 | 47.10 | 12,020,806 | +0.28(+0.59%) |
Dec 10, 2012 | 46.86 | 47.04 | 46.73 | 46.83 | 8,908,390 | -0.05(-0.11%) |
Dec 07, 2012 | 46.75 | 46.88 | 46.52 | 46.88 | 15,851,824 | +0.28(+0.60%) |
Dec 06, 2012 | 46.35 | 46.60 | 46.27 | 46.60 | 12,375,038 | +0.15(+0.32%) |
Dec 05, 2012 | 46.27 | 46.70 | 46.14 | 46.45 | 19,128,858 | +0.32(+0.70%) |