Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.08 | 55.27 | 54.85 | 55.12 | 7,339,680 | +0.07(+0.12%) |
Feb 27, 2013 | 54.67 | 55.33 | 54.55 | 55.06 | 7,585,751 | +0.30(+0.55%) |
Feb 26, 2013 | 55.25 | 55.45 | 54.31 | 54.76 | 8,227,408 | -0.23(-0.43%) |
Feb 25, 2013 | 56.93 | 57.28 | 54.98 | 54.99 | 9,531,780 | -0.99(-1.77%) |
Feb 22, 2013 | 56.24 | 56.24 | 55.82 | 55.98 | 5,608,759 | +0.12(+0.22%) |
Feb 21, 2013 | 56.24 | 56.43 | 55.63 | 55.86 | 6,257,060 | -0.72(-1.28%) |
Feb 20, 2013 | 57.42 | 57.69 | 56.52 | 56.58 | 8,677,289 | -0.86(-1.50%) |
Feb 19, 2013 | 56.98 | 57.78 | 56.98 | 57.45 | 8,647,141 | +0.73(+1.29%) |
Feb 15, 2013 | 58.39 | 58.42 | 56.66 | 56.72 | 14,051,002 | -1.47(-2.53%) |
Feb 14, 2013 | 58.08 | 58.46 | 57.88 | 58.19 | 6,191,991 | -0.02(-0.03%) |
Feb 13, 2013 | 58.32 | 58.51 | 57.96 | 58.21 | 3,566,702 | +0.01(+0.01%) |
Feb 12, 2013 | 58.46 | 58.59 | 57.91 | 58.20 | 5,258,041 | -0.19(-0.32%) |
Feb 11, 2013 | 59.08 | 59.09 | 58.31 | 58.39 | 5,098,465 | -0.77(-1.30%) |
Feb 08, 2013 | 59.03 | 59.32 | 58.99 | 59.16 | 4,739,251 | +0.13(+0.22%) |
Feb 07, 2013 | 59.34 | 59.42 | 58.75 | 59.03 | 6,194,021 | -0.34(-0.58%) |
Feb 06, 2013 | 58.82 | 59.40 | 58.59 | 59.38 | 6,121,701 | +0.46(+0.78%) |
Feb 04, 2013 | 58.74 | 59.27 | 58.59 | 58.91 | 10,169,245 | +0.21(+0.35%) |
Feb 01, 2013 | 59.26 | 59.26 | 58.36 | 58.71 | 10,841,570 | -0.40(-0.67%) |
Jan 31, 2013 | 57.62 | 59.32 | 57.35 | 59.10 | 20,751,280 | +1.98(+3.46%) |
Jan 30, 2013 | 57.02 | 57.81 | 56.94 | 57.13 | 8,977,250 | +0.14(+0.25%) |
Jan 29, 2013 | 56.26 | 57.08 | 56.12 | 56.99 | 6,274,937 | +0.85(+1.51%) |
Jan 28, 2013 | 56.60 | 56.63 | 55.59 | 56.14 | 5,011,697 | -0.15(-0.26%) |
Jan 25, 2013 | 55.98 | 56.34 | 55.73 | 56.28 | 5,040,948 | +0.44(+0.79%) |
Jan 24, 2013 | 55.61 | 56.13 | 55.61 | 55.84 | 4,946,538 | +0.32(+0.58%) |
Jan 23, 2013 | 55.97 | 56.06 | 55.37 | 55.52 | 6,189,092 | -0.46(-0.81%) |
Jan 22, 2013 | 55.16 | 56.02 | 55.02 | 55.97 | 7,477,016 | +0.68(+1.24%) |
Jan 18, 2013 | 55.20 | 55.29 | 54.64 | 55.29 | 7,145,937 | +0.13(+0.23%) |
Jan 17, 2013 | 55.39 | 55.56 | 55.16 | 55.16 | 5,066,569 | +0.07(+0.12%) |
Jan 16, 2013 | 55.16 | 55.28 | 54.95 | 55.10 | 4,587,817 | -0.13(-0.24%) |
Jan 15, 2013 | 55.12 | 55.36 | 55.04 | 55.23 | 3,874,421 | -0.12(-0.22%) |
Jan 14, 2013 | 55.64 | 55.91 | 55.04 | 55.35 | 4,596,560 | -0.27(-0.49%) |
Jan 11, 2013 | 55.53 | 55.69 | 55.30 | 55.63 | 5,183,688 | +0.05(+0.08%) |
Jan 10, 2013 | 55.56 | 55.69 | 55.06 | 55.58 | 7,691,907 | +0.60(+1.10%) |
Jan 09, 2013 | 54.64 | 55.20 | 54.64 | 54.98 | 8,094,136 | +0.26(+0.48%) |
Jan 08, 2013 | 53.75 | 54.90 | 53.51 | 54.72 | 12,535,447 | +1.23(+2.30%) |
Jan 07, 2013 | 53.27 | 53.68 | 53.07 | 53.48 | 5,370,548 | +0.03(+0.05%) |
Jan 04, 2013 | 52.57 | 53.48 | 52.54 | 53.46 | 5,638,972 | +0.92(+1.75%) |
Jan 03, 2013 | 52.24 | 53.11 | 52.13 | 52.54 | 4,835,745 | +0.21(+0.40%) |
Jan 02, 2013 | 52.17 | 52.37 | 51.74 | 52.33 | 5,756,275 | +1.04(+2.02%) |
Dec 31, 2012 | 50.33 | 51.34 | 50.09 | 51.29 | 6,626,725 | +0.82(+1.63%) |
Dec 28, 2012 | 51.11 | 51.28 | 50.42 | 50.47 | 4,913,395 | -1.04(-2.03%) |
Dec 27, 2012 | 51.70 | 51.70 | 50.91 | 51.52 | 4,251,318 | +0.03(+0.07%) |
Dec 26, 2012 | 52.19 | 52.25 | 51.35 | 51.48 | 3,908,737 | -0.42(-0.81%) |
Dec 24, 2012 | 52.12 | 52.37 | 51.78 | 51.90 | 2,314,876 | -0.42(-0.79%) |
Dec 21, 2012 | 52.12 | 52.49 | 51.84 | 52.32 | 10,363,175 | -0.59(-1.11%) |
Dec 20, 2012 | 52.53 | 52.98 | 52.35 | 52.91 | 6,299,140 | +0.52(+1.00%) |
Dec 19, 2012 | 52.76 | 52.93 | 52.37 | 52.39 | 7,568,715 | -0.15(-0.29%) |
Dec 18, 2012 | 51.33 | 52.65 | 51.21 | 52.54 | 7,485,904 | +1.31(+2.55%) |
Dec 17, 2012 | 51.15 | 51.42 | 50.93 | 51.23 | 5,716,208 | +0.23(+0.46%) |
Dec 14, 2012 | 50.37 | 51.10 | 50.35 | 51.00 | 5,048,278 | +0.50(+0.98%) |
Dec 13, 2012 | 51.21 | 51.23 | 50.24 | 50.50 | 7,059,979 | -0.66(-1.30%) |
Dec 12, 2012 | 51.09 | 51.50 | 50.75 | 51.17 | 7,537,256 | +0.27(+0.54%) |
Dec 11, 2012 | 50.82 | 51.22 | 50.63 | 50.89 | 7,605,168 | +0.44(+0.88%) |
Dec 10, 2012 | 50.43 | 50.59 | 50.13 | 50.45 | 5,398,105 | -0.01(-0.03%) |
Dec 07, 2012 | 50.21 | 50.59 | 50.07 | 50.46 | 7,460,335 | +0.57(+1.14%) |
Dec 06, 2012 | 49.64 | 49.92 | 49.16 | 49.90 | 6,448,686 | +0.38(+0.77%) |
Dec 05, 2012 | 48.88 | 49.85 | 48.69 | 49.51 | 8,074,115 | +0.53(+1.09%) |