Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.65 | 56.27 | 55.57 | 55.94 | 3,188,455 | +0.27(+0.48%) |
Feb 27, 2013 | 54.90 | 55.74 | 54.84 | 55.68 | 3,057,639 | +0.71(+1.28%) |
Feb 26, 2013 | 55.29 | 55.29 | 54.62 | 54.97 | 3,081,690 | -0.20(-0.37%) |
Feb 25, 2013 | 56.31 | 56.32 | 55.10 | 55.17 | 4,103,325 | -0.96(-1.70%) |
Feb 22, 2013 | 56.30 | 56.30 | 55.70 | 56.13 | 3,084,954 | +0.20(+0.35%) |
Feb 21, 2013 | 55.86 | 55.97 | 55.48 | 55.94 | 3,504,548 | -0.32(-0.57%) |
Feb 20, 2013 | 56.99 | 57.06 | 56.19 | 56.26 | 3,515,791 | -0.81(-1.42%) |
Feb 19, 2013 | 56.45 | 57.28 | 56.34 | 57.06 | 5,517,590 | +0.80(+1.42%) |
Feb 15, 2013 | 56.22 | 56.47 | 56.03 | 56.26 | 2,326,490 | +0.22(+0.39%) |
Feb 14, 2013 | 56.27 | 56.32 | 55.84 | 56.05 | 2,736,785 | -0.28(-0.50%) |
Feb 13, 2013 | 56.93 | 57.68 | 56.14 | 56.33 | 4,780,142 | -0.94(-1.64%) |
Feb 12, 2013 | 57.35 | 57.42 | 57.20 | 57.27 | 1,744,484 | -0.05(-0.08%) |
Feb 11, 2013 | 57.22 | 57.44 | 56.99 | 57.32 | 2,538,277 | -0.11(-0.19%) |
Feb 08, 2013 | 57.37 | 57.56 | 57.28 | 57.43 | 2,773,430 | +0.15(+0.26%) |
Feb 07, 2013 | 58.10 | 58.28 | 57.05 | 57.28 | 3,446,997 | -0.82(-1.42%) |
Feb 06, 2013 | 58.30 | 58.34 | 58.05 | 58.10 | 2,663,057 | -0.03(-0.05%) |
Feb 04, 2013 | 58.45 | 58.46 | 57.95 | 58.13 | 3,436,286 | -0.66(-1.12%) |
Feb 01, 2013 | 58.23 | 58.83 | 57.98 | 58.79 | 3,181,941 | +1.04(+1.81%) |
Jan 31, 2013 | 58.48 | 58.48 | 57.62 | 57.75 | 3,984,489 | -0.41(-0.70%) |
Jan 30, 2013 | 58.39 | 58.63 | 58.05 | 58.16 | 4,206,491 | -0.39(-0.67%) |
Jan 29, 2013 | 58.45 | 58.70 | 58.08 | 58.55 | 2,942,272 | +0.49(+0.85%) |
Jan 28, 2013 | 57.95 | 58.19 | 57.61 | 58.05 | 4,339,691 | -0.13(-0.23%) |
Jan 25, 2013 | 58.16 | 58.37 | 57.75 | 58.19 | 2,920,834 | -0.10(-0.17%) |
Jan 24, 2013 | 58.23 | 58.53 | 58.06 | 58.29 | 1,803,069 | +0.15(+0.26%) |
Jan 23, 2013 | 58.19 | 58.23 | 57.88 | 58.14 | 1,874,910 | +0.08(+0.14%) |
Jan 22, 2013 | 57.71 | 58.17 | 57.60 | 58.06 | 2,058,726 | +0.27(+0.48%) |
Jan 18, 2013 | 57.83 | 57.90 | 57.41 | 57.79 | 2,108,916 | -0.10(-0.18%) |
Jan 17, 2013 | 58.00 | 58.19 | 57.76 | 57.89 | 3,198,635 | +0.22(+0.38%) |
Jan 16, 2013 | 57.46 | 57.79 | 57.29 | 57.67 | 2,399,643 | +0.02(+0.04%) |
Jan 15, 2013 | 57.46 | 57.68 | 57.35 | 57.65 | 3,064,666 | -0.18(-0.31%) |
Jan 14, 2013 | 57.61 | 57.98 | 57.46 | 57.83 | 3,145,686 | +0.29(+0.50%) |
Jan 11, 2013 | 57.65 | 57.78 | 57.40 | 57.54 | 2,101,224 | -0.08(-0.14%) |
Jan 10, 2013 | 57.45 | 57.81 | 57.19 | 57.61 | 3,785,366 | +0.58(+1.02%) |
Jan 09, 2013 | 56.63 | 57.17 | 56.50 | 57.03 | 1,801,413 | +0.64(+1.14%) |
Jan 08, 2013 | 56.54 | 56.64 | 56.16 | 56.39 | 2,068,800 | -0.16(-0.29%) |
Jan 07, 2013 | 56.57 | 56.74 | 56.32 | 56.55 | 1,692,884 | -0.12(-0.21%) |
Jan 04, 2013 | 56.27 | 56.77 | 56.27 | 56.67 | 2,846,897 | +0.41(+0.72%) |
Jan 03, 2013 | 56.46 | 56.87 | 56.12 | 56.26 | 3,101,024 | -0.10(-0.18%) |
Jan 02, 2013 | 56.32 | 56.39 | 56.16 | 56.37 | 3,048,752 | +1.04(+1.89%) |
Dec 31, 2012 | 54.44 | 55.32 | 54.33 | 55.32 | 1,586,857 | +0.86(+1.58%) |
Dec 28, 2012 | 54.15 | 54.54 | 54.15 | 54.46 | 1,890,260 | +0.05(+0.10%) |
Dec 27, 2012 | 54.30 | 54.66 | 53.94 | 54.41 | 2,166,724 | +0.21(+0.39%) |
Dec 26, 2012 | 54.24 | 54.64 | 54.17 | 54.19 | 1,174,616 | -0.13(-0.25%) |
Dec 24, 2012 | 54.65 | 54.68 | 54.30 | 54.33 | 585,946 | -0.26(-0.47%) |
Dec 21, 2012 | 54.89 | 55.04 | 54.48 | 54.59 | 3,511,319 | -0.88(-1.58%) |
Dec 20, 2012 | 55.57 | 55.72 | 55.25 | 55.46 | 2,610,540 | -0.10(-0.18%) |
Dec 19, 2012 | 56.02 | 56.02 | 55.50 | 55.57 | 3,061,874 | -0.29(-0.53%) |
Dec 18, 2012 | 55.24 | 56.12 | 55.09 | 55.86 | 4,899,180 | +0.63(+1.13%) |
Dec 17, 2012 | 54.77 | 55.26 | 54.65 | 55.23 | 4,846,626 | +0.54(+0.99%) |
Dec 14, 2012 | 54.60 | 54.76 | 54.42 | 54.69 | 2,294,997 | +0.27(+0.49%) |
Dec 13, 2012 | 55.01 | 55.01 | 54.28 | 54.43 | 2,478,672 | -0.52(-0.94%) |
Dec 12, 2012 | 54.93 | 55.31 | 54.67 | 54.94 | 3,248,457 | +0.20(+0.37%) |
Dec 11, 2012 | 54.83 | 55.01 | 54.59 | 54.74 | 2,306,699 | +0.17(+0.32%) |
Dec 10, 2012 | 54.01 | 54.64 | 53.97 | 54.57 | 3,397,258 | +0.65(+1.20%) |
Dec 07, 2012 | 53.70 | 53.94 | 53.61 | 53.92 | 2,176,556 | +0.29(+0.55%) |
Dec 06, 2012 | 53.18 | 53.65 | 53.09 | 53.63 | 2,358,217 | +0.60(+1.14%) |
Dec 05, 2012 | 53.09 | 53.34 | 53.00 | 53.03 | 2,094,934 | +0.04(+0.07%) |