Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.86 | 56.26 | 55.77 | 56.09 | 23,237,778 | +0.01(+0.02%) |
Feb 27, 2013 | 55.44 | 56.16 | 55.32 | 56.08 | 17,873,392 | +0.64(+1.15%) |
Feb 26, 2013 | 55.44 | 55.74 | 54.97 | 55.44 | 24,063,896 | +0.51(+0.92%) |
Feb 25, 2013 | 56.30 | 56.50 | 54.93 | 54.93 | 24,431,108 | -0.94(-1.68%) |
Feb 22, 2013 | 55.76 | 55.92 | 55.38 | 55.87 | 16,380,084 | +0.38(+0.69%) |
Feb 21, 2013 | 55.62 | 55.76 | 55.35 | 55.49 | 17,464,552 | -0.24(-0.43%) |
Feb 20, 2013 | 55.84 | 56.26 | 55.69 | 55.73 | 22,249,654 | -0.22(-0.39%) |
Feb 19, 2013 | 55.46 | 56.01 | 55.36 | 55.95 | 19,411,128 | +0.60(+1.09%) |
Feb 15, 2013 | 55.48 | 55.50 | 55.00 | 55.35 | 25,060,338 | -0.10(-0.18%) |
Feb 14, 2013 | 55.34 | 55.63 | 55.16 | 55.45 | 21,134,994 | -0.09(-0.17%) |
Feb 13, 2013 | 55.41 | 55.61 | 55.27 | 55.54 | 14,273,285 | +0.13(+0.24%) |
Feb 12, 2013 | 55.28 | 55.51 | 55.07 | 55.41 | 15,568,496 | +0.11(+0.20%) |
Feb 11, 2013 | 55.34 | 55.44 | 55.10 | 55.30 | 13,992,182 | -0.21(-0.37%) |
Feb 08, 2013 | 55.44 | 55.62 | 55.19 | 55.50 | 18,218,836 | +0.23(+0.41%) |
Feb 07, 2013 | 55.88 | 55.89 | 54.88 | 55.28 | 21,493,186 | -0.61(-1.09%) |
Feb 06, 2013 | 55.63 | 55.95 | 53.89 | 55.89 | 18,907,878 | +0.40(+0.72%) |
Feb 04, 2013 | 55.65 | 55.78 | 55.30 | 55.49 | 21,443,870 | -0.55(-0.99%) |
Feb 01, 2013 | 56.29 | 56.33 | 55.62 | 56.04 | 25,227,460 | +0.04(+0.08%) |
Jan 31, 2013 | 56.45 | 56.77 | 55.86 | 56.00 | 25,692,666 | -0.44(-0.77%) |
Jan 30, 2013 | 56.75 | 57.09 | 56.25 | 56.43 | 25,137,720 | -0.68(-1.19%) |
Jan 29, 2013 | 56.77 | 57.22 | 56.76 | 57.11 | 18,799,712 | +0.40(+0.71%) |
Jan 28, 2013 | 57.06 | 57.06 | 56.50 | 56.71 | 18,665,414 | -0.39(-0.68%) |
Jan 25, 2013 | 56.99 | 57.14 | 56.72 | 57.09 | 17,821,342 | +0.24(+0.42%) |
Jan 24, 2013 | 56.57 | 57.09 | 56.48 | 56.86 | 17,833,478 | +0.40(+0.72%) |
Jan 23, 2013 | 56.33 | 56.57 | 56.28 | 56.45 | 17,522,392 | -0.14(-0.24%) |
Jan 22, 2013 | 56.19 | 56.60 | 56.15 | 56.59 | 19,114,624 | +0.07(+0.13%) |
Jan 18, 2013 | 56.07 | 56.53 | 55.91 | 56.52 | 27,630,376 | +0.37(+0.67%) |
Jan 17, 2013 | 55.87 | 56.60 | 55.77 | 56.14 | 21,530,794 | +0.45(+0.82%) |
Jan 16, 2013 | 55.49 | 55.69 | 55.44 | 55.69 | 15,495,881 | -0.04(-0.07%) |
Jan 15, 2013 | 55.51 | 55.77 | 55.40 | 55.73 | 14,773,494 | -0.03(-0.06%) |
Jan 14, 2013 | 55.68 | 55.86 | 55.59 | 55.76 | 15,434,358 | -0.02(-0.03%) |
Jan 11, 2013 | 55.38 | 55.84 | 55.31 | 55.77 | 18,711,456 | +0.32(+0.57%) |
Jan 10, 2013 | 55.24 | 55.69 | 55.00 | 55.46 | 21,046,200 | +0.60(+1.09%) |
Jan 09, 2013 | 55.02 | 55.11 | 54.62 | 54.86 | 17,499,548 | -0.21(-0.38%) |
Jan 08, 2013 | 54.66 | 55.07 | 54.33 | 55.07 | 22,859,818 | +0.34(+0.63%) |
Jan 07, 2013 | 54.97 | 55.08 | 54.51 | 54.73 | 18,957,910 | -0.64(-1.16%) |
Jan 04, 2013 | 55.08 | 55.45 | 55.00 | 55.37 | 18,361,542 | +0.26(+0.46%) |
Jan 03, 2013 | 55.06 | 55.33 | 54.87 | 55.12 | 21,317,564 | -0.10(-0.18%) |
Jan 02, 2013 | 54.62 | 55.22 | 53.76 | 55.21 | 25,939,042 | +1.45(+2.70%) |
Dec 31, 2012 | 52.93 | 53.84 | 52.72 | 53.76 | 31,710,820 | +0.80(+1.50%) |
Dec 28, 2012 | 53.59 | 53.71 | 52.95 | 52.97 | 21,463,872 | -1.10(-2.03%) |
Dec 27, 2012 | 54.18 | 54.30 | 53.37 | 54.06 | 22,907,762 | -0.13(-0.24%) |
Dec 26, 2012 | 54.28 | 54.57 | 53.88 | 54.19 | 17,251,614 | +0.09(+0.17%) |
Dec 24, 2012 | 54.23 | 54.35 | 54.03 | 54.10 | 10,258,626 | -0.19(-0.36%) |
Dec 21, 2012 | 54.56 | 55.15 | 54.16 | 54.29 | 53,123,276 | -1.03(-1.87%) |
Dec 20, 2012 | 55.01 | 55.36 | 54.76 | 55.33 | 25,367,672 | +0.28(+0.51%) |
Dec 19, 2012 | 55.73 | 55.77 | 55.01 | 55.04 | 24,247,506 | -0.70(-1.25%) |
Dec 18, 2012 | 55.24 | 55.86 | 55.12 | 55.74 | 24,736,070 | +0.43(+0.78%) |
Dec 17, 2012 | 55.00 | 55.36 | 54.84 | 55.31 | 25,180,806 | +0.49(+0.90%) |
Dec 14, 2012 | 54.77 | 55.05 | 54.72 | 54.82 | 21,470,194 | -0.31(-0.56%) |
Dec 13, 2012 | 55.49 | 55.68 | 54.94 | 55.13 | 19,745,080 | -0.54(-0.97%) |
Dec 12, 2012 | 55.45 | 56.25 | 55.34 | 55.68 | 23,664,878 | +0.29(+0.52%) |
Dec 11, 2012 | 55.15 | 55.70 | 55.02 | 55.39 | 20,299,492 | +0.36(+0.66%) |
Dec 10, 2012 | 55.13 | 55.36 | 54.92 | 55.03 | 18,555,524 | -0.12(-0.21%) |
Dec 07, 2012 | 54.88 | 55.17 | 54.63 | 55.15 | 17,045,032 | +0.37(+0.68%) |
Dec 06, 2012 | 54.62 | 54.81 | 54.30 | 54.77 | 19,403,178 | +0.17(+0.31%) |
Dec 05, 2012 | 54.32 | 54.94 | 54.21 | 54.60 | 20,432,716 | +0.34(+0.62%) |