Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 57.95 | 57.97 | 57.74 | 57.74 | 5,360,477 | -0.13(-0.22%) |
Feb 27, 2013 | 57.17 | 58.04 | 57.13 | 57.86 | 5,748,120 | +0.62(+1.09%) |
Feb 26, 2013 | 57.51 | 57.64 | 56.94 | 57.24 | 5,449,464 | +0.00(+0.00%) |
Feb 25, 2013 | 58.18 | 58.45 | 57.24 | 57.24 | 5,721,625 | -0.70(-1.21%) |
Feb 22, 2013 | 57.97 | 58.11 | 57.75 | 57.94 | 3,427,681 | +0.23(+0.40%) |
Feb 21, 2013 | 57.89 | 58.08 | 57.47 | 57.71 | 7,196,618 | -0.41(-0.70%) |
Feb 20, 2013 | 58.69 | 58.72 | 58.11 | 58.11 | 6,426,773 | -0.66(-1.12%) |
Feb 19, 2013 | 57.90 | 58.85 | 57.89 | 58.77 | 7,849,786 | +0.89(+1.53%) |
Feb 15, 2013 | 57.65 | 58.32 | 57.41 | 57.89 | 7,186,663 | +0.55(+0.96%) |
Feb 14, 2013 | 56.99 | 57.43 | 56.78 | 57.34 | 5,424,648 | +0.13(+0.23%) |
Feb 13, 2013 | 57.16 | 57.34 | 57.13 | 57.21 | 4,223,418 | +0.13(+0.23%) |
Feb 12, 2013 | 57.60 | 57.61 | 57.02 | 57.07 | 5,684,586 | -0.26(-0.46%) |
Feb 11, 2013 | 56.94 | 57.37 | 56.94 | 57.34 | 4,418,546 | +0.21(+0.38%) |
Feb 08, 2013 | 56.69 | 57.18 | 56.62 | 57.12 | 5,487,960 | +0.40(+0.71%) |
Feb 07, 2013 | 56.07 | 56.73 | 55.94 | 56.72 | 6,637,259 | +0.62(+1.10%) |
Feb 06, 2013 | 55.76 | 56.14 | 55.67 | 56.10 | 5,384,279 | +0.69(+1.25%) |
Feb 04, 2013 | 55.20 | 55.65 | 55.13 | 55.41 | 5,875,526 | -0.04(-0.08%) |
Feb 01, 2013 | 54.92 | 55.47 | 54.78 | 55.45 | 7,530,085 | +0.47(+0.86%) |
Jan 31, 2013 | 55.30 | 56.05 | 54.95 | 54.98 | 13,705,199 | -1.35(-2.39%) |
Jan 30, 2013 | 56.82 | 56.98 | 56.30 | 56.33 | 5,591,967 | -0.68(-1.19%) |
Jan 29, 2013 | 57.15 | 57.21 | 56.89 | 57.00 | 5,800,927 | -0.21(-0.36%) |
Jan 28, 2013 | 57.29 | 57.38 | 56.76 | 57.21 | 4,448,988 | +0.04(+0.07%) |
Jan 25, 2013 | 57.13 | 57.39 | 56.75 | 57.17 | 6,073,873 | +0.21(+0.38%) |
Jan 24, 2013 | 56.14 | 57.20 | 56.03 | 56.96 | 9,279,253 | +1.25(+2.24%) |
Jan 23, 2013 | 55.72 | 56.08 | 55.62 | 55.71 | 4,368,960 | -0.24(-0.42%) |
Jan 22, 2013 | 55.44 | 55.94 | 55.40 | 55.94 | 4,773,397 | +0.30(+0.54%) |
Jan 18, 2013 | 55.44 | 55.69 | 54.99 | 55.65 | 8,440,107 | +0.32(+0.58%) |
Jan 17, 2013 | 55.34 | 55.51 | 55.20 | 55.33 | 4,437,390 | +0.09(+0.16%) |
Jan 16, 2013 | 54.81 | 55.27 | 54.78 | 55.24 | 4,353,333 | +0.23(+0.42%) |
Jan 15, 2013 | 54.60 | 55.06 | 54.59 | 55.01 | 5,137,142 | +0.06(+0.11%) |
Jan 14, 2013 | 54.54 | 55.35 | 54.46 | 54.95 | 10,463,285 | +0.92(+1.69%) |
Jan 11, 2013 | 54.34 | 54.38 | 53.93 | 54.03 | 3,352,103 | -0.19(-0.36%) |
Jan 10, 2013 | 53.50 | 54.24 | 53.39 | 54.22 | 6,868,451 | +0.83(+1.56%) |
Jan 09, 2013 | 52.91 | 53.46 | 52.87 | 53.39 | 4,505,100 | +0.60(+1.13%) |
Jan 08, 2013 | 52.81 | 53.00 | 52.57 | 52.80 | 3,829,377 | -0.15(-0.28%) |
Jan 07, 2013 | 53.01 | 53.18 | 52.85 | 52.94 | 4,262,767 | -0.15(-0.29%) |
Jan 04, 2013 | 53.05 | 53.36 | 52.98 | 53.09 | 3,795,746 | +0.13(+0.25%) |
Jan 03, 2013 | 52.87 | 53.06 | 52.69 | 52.96 | 6,532,384 | +0.05(+0.09%) |
Jan 02, 2013 | 52.56 | 52.91 | 51.12 | 52.91 | 6,938,312 | +1.79(+3.50%) |
Dec 31, 2012 | 50.48 | 51.19 | 50.33 | 51.12 | 6,770,426 | +0.62(+1.24%) |
Dec 28, 2012 | 51.00 | 51.28 | 50.49 | 50.50 | 3,748,756 | -0.75(-1.46%) |
Dec 27, 2012 | 51.42 | 51.53 | 50.75 | 51.25 | 4,838,561 | -0.24(-0.47%) |
Dec 26, 2012 | 51.76 | 51.89 | 51.35 | 51.49 | 2,764,588 | -0.26(-0.51%) |
Dec 24, 2012 | 51.83 | 51.96 | 51.58 | 51.76 | 2,093,035 | -0.14(-0.27%) |
Dec 21, 2012 | 51.73 | 52.04 | 51.51 | 51.89 | 8,031,507 | -0.20(-0.39%) |
Dec 20, 2012 | 52.28 | 52.39 | 51.76 | 52.10 | 5,237,444 | -0.33(-0.64%) |
Dec 19, 2012 | 52.23 | 52.84 | 52.08 | 52.43 | 8,918,877 | +0.39(+0.75%) |
Dec 18, 2012 | 50.83 | 52.05 | 50.62 | 52.04 | 9,211,175 | +1.17(+2.30%) |
Dec 17, 2012 | 50.72 | 50.90 | 50.59 | 50.87 | 4,255,011 | +0.35(+0.70%) |
Dec 14, 2012 | 50.78 | 51.01 | 50.42 | 50.51 | 4,145,855 | -0.35(-0.68%) |
Dec 13, 2012 | 50.97 | 51.20 | 50.63 | 50.86 | 3,971,209 | -0.06(-0.11%) |
Dec 12, 2012 | 51.22 | 51.35 | 50.85 | 50.92 | 3,965,093 | -0.23(-0.45%) |
Dec 11, 2012 | 51.12 | 51.49 | 50.85 | 51.15 | 4,358,180 | +0.06(+0.11%) |
Dec 10, 2012 | 50.70 | 51.28 | 50.68 | 51.09 | 4,352,723 | +0.35(+0.70%) |
Dec 07, 2012 | 50.68 | 50.95 | 50.45 | 50.74 | 5,910,076 | +0.17(+0.33%) |
Dec 06, 2012 | 51.14 | 51.19 | 50.37 | 50.57 | 6,156,871 | -0.40(-0.78%) |
Dec 05, 2012 | 50.72 | 51.09 | 50.40 | 50.97 | 4,638,067 | +0.32(+0.63%) |