Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.17 | 52.96 | 52.17 | 52.30 | 2,310,205 | -0.34(-0.65%) |
Feb 27, 2013 | 51.50 | 52.83 | 51.07 | 52.64 | 2,900,833 | +1.39(+2.71%) |
Feb 26, 2013 | 51.45 | 51.61 | 50.10 | 51.25 | 4,842,159 | -2.03(-3.81%) |
Feb 22, 2013 | 53.39 | 53.39 | 52.36 | 53.28 | 3,017,716 | +0.12(+0.23%) |
Feb 21, 2013 | 53.55 | 53.56 | 52.29 | 53.16 | 4,255,449 | -1.16(-2.14%) |
Feb 20, 2013 | 56.18 | 56.21 | 54.17 | 54.32 | 3,818,882 | -1.94(-3.45%) |
Feb 19, 2013 | 56.21 | 56.69 | 55.93 | 56.26 | 3,021,370 | +0.00(+0.00%) |
Feb 15, 2013 | 57.08 | 57.49 | 55.68 | 56.26 | 10,294,480 | -3.04(-5.13%) |
Feb 14, 2013 | 56.68 | 59.50 | 56.37 | 59.30 | 5,905,995 | +2.24(+3.93%) |
Feb 13, 2013 | 56.52 | 57.54 | 56.52 | 57.06 | 3,067,062 | +0.92(+1.64%) |
Feb 12, 2013 | 55.82 | 56.44 | 55.82 | 56.14 | 2,773,396 | +0.39(+0.70%) |
Feb 11, 2013 | 56.18 | 56.30 | 55.58 | 55.75 | 2,573,120 | -0.63(-1.12%) |
Feb 08, 2013 | 56.10 | 56.46 | 55.76 | 56.38 | 1,998,176 | +0.15(+0.27%) |
Feb 07, 2013 | 55.69 | 56.68 | 55.69 | 56.23 | 2,456,768 | -0.30(-0.53%) |
Feb 06, 2013 | 56.34 | 56.56 | 54.92 | 56.53 | 4,283,935 | -0.45(-0.79%) |
Feb 04, 2013 | 57.27 | 57.49 | 56.80 | 56.98 | 2,148,011 | -1.00(-1.72%) |
Feb 01, 2013 | 57.25 | 58.00 | 56.72 | 57.98 | 2,789,254 | +1.27(+2.24%) |
Jan 31, 2013 | 57.16 | 57.65 | 56.39 | 56.71 | 2,349,171 | -0.69(-1.20%) |
Jan 30, 2013 | 57.23 | 58.55 | 57.01 | 57.40 | 3,457,155 | -0.32(-0.55%) |
Jan 29, 2013 | 57.78 | 57.93 | 57.42 | 57.72 | 2,338,872 | -0.45(-0.77%) |
Jan 28, 2013 | 58.07 | 58.62 | 57.61 | 58.17 | 6,325,189 | +1.41(+2.48%) |
Jan 25, 2013 | 55.91 | 56.78 | 55.88 | 56.76 | 3,027,486 | +1.16(+2.09%) |
Jan 24, 2013 | 55.76 | 56.51 | 55.53 | 55.60 | 2,839,053 | -0.33(-0.59%) |
Jan 23, 2013 | 55.58 | 56.17 | 55.51 | 55.93 | 2,319,088 | +0.18(+0.32%) |
Jan 22, 2013 | 55.84 | 56.00 | 55.40 | 55.75 | 2,187,721 | -0.03(-0.05%) |
Jan 18, 2013 | 55.64 | 55.78 | 55.20 | 55.78 | 2,257,434 | +0.47(+0.85%) |
Jan 17, 2013 | 55.03 | 55.47 | 54.81 | 55.31 | 4,678,078 | +0.62(+1.13%) |
Jan 16, 2013 | 53.79 | 55.18 | 53.68 | 54.69 | 4,818,956 | +0.80(+1.48%) |
Jan 15, 2013 | 53.62 | 54.16 | 53.55 | 53.89 | 4,403,759 | -0.04(-0.07%) |
Jan 14, 2013 | 56.11 | 56.34 | 53.80 | 53.93 | 11,857,364 | -0.16(-0.30%) |
Jan 11, 2013 | 53.89 | 54.20 | 53.72 | 54.09 | 4,241,354 | +0.10(+0.19%) |
Jan 10, 2013 | 53.76 | 54.05 | 52.88 | 53.99 | 5,165,609 | +1.23(+2.33%) |
Jan 09, 2013 | 52.29 | 52.90 | 52.29 | 52.76 | 3,186,136 | +0.40(+0.76%) |
Jan 08, 2013 | 52.15 | 52.54 | 51.84 | 52.36 | 4,384,626 | -0.15(-0.29%) |
Jan 07, 2013 | 51.92 | 52.74 | 51.48 | 52.51 | 6,276,177 | +0.69(+1.33%) |
Jan 04, 2013 | 50.03 | 51.95 | 50.02 | 51.82 | 10,754,612 | +2.62(+5.32%) |
Jan 03, 2013 | 45.96 | 49.90 | 45.64 | 49.20 | 12,557,501 | +2.96(+6.40%) |
Jan 02, 2013 | 45.48 | 46.25 | 44.66 | 46.24 | 2,802,051 | +1.58(+3.54%) |
Dec 31, 2012 | 43.89 | 44.75 | 43.74 | 44.66 | 2,496,027 | +0.46(+1.04%) |
Dec 28, 2012 | 44.40 | 44.54 | 44.02 | 44.20 | 1,563,374 | -0.29(-0.65%) |
Dec 27, 2012 | 44.78 | 44.91 | 43.82 | 44.49 | 2,424,660 | -0.17(-0.38%) |
Dec 26, 2012 | 45.30 | 45.50 | 44.50 | 44.66 | 1,570,817 | -0.50(-1.11%) |
Dec 24, 2012 | 45.50 | 45.60 | 45.13 | 45.16 | 645,263 | -0.48(-1.05%) |
Dec 21, 2012 | 45.54 | 45.95 | 45.35 | 45.64 | 2,233,188 | -0.86(-1.85%) |
Dec 20, 2012 | 46.11 | 46.52 | 45.89 | 46.50 | 1,854,092 | +0.09(+0.19%) |
Dec 19, 2012 | 46.63 | 46.74 | 45.97 | 46.41 | 2,066,638 | -0.04(-0.09%) |
Dec 18, 2012 | 45.46 | 46.50 | 45.31 | 46.45 | 2,348,868 | +1.23(+2.72%) |
Dec 17, 2012 | 44.88 | 45.25 | 44.65 | 45.22 | 2,449,003 | +0.57(+1.28%) |
Dec 14, 2012 | 44.69 | 45.07 | 44.31 | 44.65 | 2,504,172 | -0.16(-0.36%) |
Dec 13, 2012 | 45.82 | 45.88 | 44.46 | 44.81 | 2,822,482 | -0.97(-2.12%) |
Dec 12, 2012 | 46.27 | 46.27 | 45.74 | 45.78 | 1,796,062 | -0.12(-0.26%) |
Dec 11, 2012 | 46.05 | 46.38 | 45.70 | 45.90 | 2,115,736 | +0.06(+0.13%) |
Dec 10, 2012 | 46.23 | 46.36 | 45.76 | 45.84 | 2,090,252 | -0.29(-0.63%) |
Dec 07, 2012 | 46.46 | 46.60 | 45.94 | 46.13 | 2,313,113 | -0.22(-0.47%) |
Dec 06, 2012 | 46.45 | 46.85 | 46.26 | 46.35 | 1,903,120 | -0.29(-0.62%) |
Dec 05, 2012 | 46.70 | 46.89 | 46.22 | 46.64 | 1,987,254 | -0.05(-0.11%) |