Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 54.25 | 54.40 | 54.04 | 54.04 | 2,530,336 | +0.21(+0.40%) |
Feb 27, 2013 | 52.97 | 54.10 | 52.88 | 53.82 | 2,100,263 | +0.74(+1.40%) |
Feb 26, 2013 | 53.08 | 53.19 | 52.58 | 53.08 | 1,625,320 | +0.25(+0.48%) |
Feb 25, 2013 | 54.02 | 54.39 | 52.83 | 52.83 | 1,883,744 | -1.00(-1.85%) |
Feb 22, 2013 | 53.41 | 54.11 | 53.39 | 53.82 | 1,843,543 | +0.49(+0.92%) |
Feb 21, 2013 | 53.81 | 53.81 | 53.14 | 53.33 | 1,762,515 | -0.55(-1.01%) |
Feb 20, 2013 | 53.96 | 54.62 | 53.86 | 53.88 | 2,090,377 | -0.13(-0.24%) |
Feb 19, 2013 | 53.64 | 54.08 | 53.56 | 54.01 | 2,391,830 | +0.47(+0.87%) |
Feb 15, 2013 | 53.44 | 53.64 | 53.36 | 53.55 | 2,010,064 | -0.14(-0.26%) |
Feb 14, 2013 | 53.37 | 54.04 | 53.25 | 53.68 | 2,255,276 | +0.03(+0.06%) |
Feb 13, 2013 | 54.22 | 54.46 | 53.47 | 53.65 | 1,790,697 | -0.47(-0.87%) |
Feb 12, 2013 | 54.12 | 54.30 | 53.77 | 54.12 | 1,217,795 | +0.18(+0.33%) |
Feb 11, 2013 | 53.81 | 54.05 | 53.67 | 53.95 | 1,773,161 | +0.02(+0.05%) |
Feb 08, 2013 | 53.54 | 53.96 | 53.54 | 53.92 | 1,939,990 | +0.33(+0.61%) |
Feb 07, 2013 | 53.25 | 53.73 | 53.13 | 53.59 | 3,225,147 | +0.40(+0.75%) |
Feb 06, 2013 | 52.84 | 53.28 | 52.75 | 53.19 | 3,294,739 | +0.67(+1.27%) |
Feb 04, 2013 | 52.77 | 53.20 | 52.50 | 52.53 | 2,231,779 | -0.61(-1.15%) |
Feb 01, 2013 | 53.26 | 53.46 | 52.87 | 53.14 | 3,342,648 | +0.07(+0.14%) |
Jan 31, 2013 | 53.85 | 53.96 | 52.99 | 53.06 | 3,767,263 | -1.06(-1.96%) |
Jan 30, 2013 | 54.28 | 54.87 | 53.95 | 54.12 | 3,578,809 | -0.35(-0.64%) |
Jan 29, 2013 | 54.40 | 54.89 | 54.08 | 54.48 | 3,503,739 | +0.16(+0.30%) |
Jan 28, 2013 | 55.39 | 55.39 | 54.06 | 54.31 | 3,026,411 | -0.95(-1.73%) |
Jan 25, 2013 | 55.76 | 55.76 | 55.15 | 55.27 | 2,127,735 | -0.40(-0.72%) |
Jan 24, 2013 | 56.12 | 56.21 | 55.55 | 55.67 | 2,282,726 | -0.39(-0.70%) |
Jan 23, 2013 | 55.01 | 56.19 | 54.66 | 56.06 | 2,718,758 | +0.29(+0.53%) |
Jan 22, 2013 | 55.04 | 55.96 | 54.95 | 55.76 | 2,506,077 | +0.70(+1.27%) |
Jan 18, 2013 | 54.98 | 55.16 | 54.48 | 55.06 | 2,289,913 | +0.29(+0.52%) |
Jan 17, 2013 | 54.62 | 55.09 | 54.47 | 54.78 | 2,639,463 | +0.24(+0.43%) |
Jan 16, 2013 | 54.72 | 54.79 | 54.34 | 54.54 | 2,143,309 | -0.51(-0.93%) |
Jan 15, 2013 | 54.52 | 55.19 | 54.51 | 55.06 | 2,152,832 | +0.21(+0.39%) |
Jan 14, 2013 | 54.75 | 55.17 | 54.50 | 54.84 | 1,533,332 | +0.12(+0.22%) |
Jan 11, 2013 | 55.01 | 55.15 | 54.54 | 54.72 | 2,589,069 | -0.27(-0.49%) |
Jan 10, 2013 | 54.98 | 55.19 | 54.78 | 54.99 | 2,258,561 | +0.29(+0.54%) |
Jan 09, 2013 | 55.00 | 55.32 | 54.67 | 54.70 | 2,325,382 | -0.24(-0.45%) |
Jan 08, 2013 | 55.50 | 56.00 | 54.66 | 54.94 | 2,131,841 | -1.09(-1.94%) |
Jan 07, 2013 | 56.37 | 56.79 | 55.51 | 56.03 | 1,896,029 | -0.07(-0.13%) |
Jan 04, 2013 | 55.67 | 56.12 | 55.30 | 56.10 | 1,584,559 | +0.67(+1.21%) |
Jan 03, 2013 | 55.75 | 56.06 | 55.35 | 55.43 | 2,274,053 | -0.19(-0.34%) |
Jan 02, 2013 | 55.41 | 55.63 | 55.10 | 55.62 | 2,640,048 | +0.48(+0.87%) |
Dec 31, 2012 | 54.26 | 55.24 | 53.74 | 55.14 | 2,060,790 | +0.67(+1.23%) |
Dec 28, 2012 | 54.82 | 55.23 | 54.41 | 54.47 | 1,616,216 | -0.80(-1.45%) |
Dec 27, 2012 | 55.55 | 55.73 | 54.70 | 55.27 | 1,575,745 | -0.23(-0.41%) |
Dec 26, 2012 | 56.05 | 56.28 | 55.42 | 55.50 | 1,421,124 | -0.55(-0.98%) |
Dec 24, 2012 | 55.80 | 56.24 | 55.60 | 56.04 | 1,211,403 | +0.05(+0.09%) |
Dec 21, 2012 | 55.54 | 56.22 | 55.54 | 55.99 | 3,156,586 | -0.30(-0.54%) |
Dec 20, 2012 | 55.89 | 56.38 | 55.84 | 56.30 | 1,661,483 | +0.24(+0.44%) |
Dec 19, 2012 | 55.83 | 56.43 | 55.51 | 56.05 | 1,417,977 | +0.16(+0.28%) |
Dec 18, 2012 | 54.77 | 55.92 | 54.77 | 55.90 | 1,966,872 | +1.13(+2.06%) |
Dec 17, 2012 | 54.70 | 55.16 | 54.45 | 54.77 | 2,295,894 | +0.27(+0.49%) |
Dec 14, 2012 | 54.81 | 54.96 | 54.17 | 54.50 | 1,894,214 | -0.47(-0.85%) |
Dec 13, 2012 | 55.65 | 55.77 | 54.92 | 54.97 | 1,786,860 | -0.64(-1.14%) |
Dec 12, 2012 | 55.63 | 56.26 | 55.46 | 55.60 | 1,499,925 | +0.16(+0.29%) |
Dec 11, 2012 | 55.73 | 56.22 | 55.39 | 55.44 | 1,949,985 | -0.07(-0.13%) |
Dec 10, 2012 | 54.91 | 55.68 | 54.70 | 55.51 | 1,453,032 | +0.42(+0.76%) |
Dec 07, 2012 | 54.96 | 55.23 | 54.56 | 55.10 | 1,303,554 | +0.21(+0.39%) |
Dec 06, 2012 | 54.41 | 54.88 | 54.08 | 54.88 | 2,422,151 | +0.42(+0.76%) |
Dec 05, 2012 | 54.32 | 54.79 | 53.71 | 54.47 | 2,179,593 | +0.09(+0.17%) |