Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.25 | 55.35 | 54.82 | 54.83 | 14,550,842 | -0.41(-0.74%) |
Feb 27, 2013 | 54.66 | 55.38 | 54.48 | 55.24 | 10,516,839 | +0.48(+0.88%) |
Feb 26, 2013 | 54.69 | 54.97 | 54.53 | 54.75 | 11,642,399 | +0.12(+0.21%) |
Feb 25, 2013 | 55.47 | 55.90 | 54.64 | 54.64 | 13,854,023 | -0.77(-1.39%) |
Feb 22, 2013 | 55.45 | 55.55 | 55.24 | 55.41 | 11,718,247 | -0.04(-0.06%) |
Feb 21, 2013 | 54.90 | 55.56 | 54.62 | 55.45 | 14,318,783 | -0.03(-0.05%) |
Feb 20, 2013 | 55.61 | 55.79 | 55.36 | 55.47 | 12,889,787 | -0.22(-0.39%) |
Feb 19, 2013 | 55.10 | 55.97 | 55.05 | 55.69 | 16,373,361 | +0.60(+1.10%) |
Feb 15, 2013 | 55.21 | 55.39 | 54.85 | 55.09 | 15,516,871 | -0.17(-0.31%) |
Feb 14, 2013 | 54.91 | 55.39 | 54.88 | 55.26 | 13,963,360 | +0.16(+0.29%) |
Feb 13, 2013 | 54.70 | 55.11 | 54.68 | 55.10 | 9,884,427 | +0.42(+0.76%) |
Feb 12, 2013 | 54.67 | 54.92 | 54.56 | 54.68 | 8,727,336 | +0.12(+0.22%) |
Feb 11, 2013 | 54.27 | 54.64 | 54.06 | 54.56 | 9,626,523 | +0.04(+0.08%) |
Feb 08, 2013 | 54.80 | 55.04 | 54.38 | 54.52 | 12,688,102 | -0.29(-0.53%) |
Feb 07, 2013 | 54.68 | 55.00 | 54.55 | 54.80 | 13,752,717 | +0.00(+0.00%) |
Feb 06, 2013 | 54.21 | 54.83 | 54.01 | 54.80 | 23,643,160 | +0.65(+1.20%) |
Feb 04, 2013 | 54.47 | 54.55 | 53.94 | 54.16 | 15,403,811 | -0.48(-0.88%) |
Feb 01, 2013 | 54.19 | 54.67 | 54.10 | 54.64 | 16,958,312 | +0.55(+1.01%) |
Jan 31, 2013 | 53.85 | 54.16 | 53.74 | 54.09 | 16,203,796 | +0.06(+0.11%) |
Jan 30, 2013 | 53.80 | 54.32 | 53.74 | 54.03 | 17,621,436 | +0.06(+0.11%) |
Jan 29, 2013 | 52.93 | 54.20 | 52.91 | 53.98 | 24,422,624 | +0.89(+1.67%) |
Jan 28, 2013 | 53.06 | 53.42 | 52.67 | 53.09 | 19,466,616 | +0.37(+0.71%) |
Jan 25, 2013 | 51.64 | 52.72 | 51.64 | 52.72 | 39,962,144 | +2.04(+4.02%) |
Jan 24, 2013 | 50.87 | 50.99 | 50.52 | 50.68 | 12,334,629 | -0.19(-0.38%) |
Jan 23, 2013 | 50.26 | 50.88 | 50.23 | 50.88 | 14,712,550 | +0.53(+1.06%) |
Jan 22, 2013 | 50.28 | 50.36 | 50.20 | 50.34 | 11,552,354 | +0.01(+0.01%) |
Jan 18, 2013 | 50.16 | 50.37 | 50.14 | 50.34 | 14,753,703 | +0.19(+0.39%) |
Jan 17, 2013 | 50.06 | 50.35 | 49.90 | 50.14 | 8,703,723 | +0.24(+0.48%) |
Jan 16, 2013 | 49.96 | 50.16 | 49.74 | 49.90 | 9,811,105 | +0.02(+0.03%) |
Jan 15, 2013 | 49.37 | 49.94 | 49.37 | 49.89 | 10,594,353 | +0.18(+0.36%) |
Jan 14, 2013 | 49.48 | 49.96 | 49.42 | 49.71 | 16,207,564 | +0.29(+0.59%) |
Jan 11, 2013 | 49.47 | 49.47 | 49.27 | 49.42 | 17,079,934 | -0.04(-0.07%) |
Jan 10, 2013 | 49.25 | 49.47 | 49.03 | 49.45 | 18,006,622 | +0.28(+0.57%) |
Jan 09, 2013 | 49.10 | 49.34 | 48.98 | 49.17 | 8,072,346 | +0.26(+0.54%) |
Jan 08, 2013 | 48.92 | 49.07 | 48.83 | 48.91 | 10,312,685 | -0.08(-0.16%) |
Jan 07, 2013 | 49.20 | 49.20 | 48.82 | 48.99 | 7,380,176 | -0.34(-0.68%) |
Jan 04, 2013 | 49.27 | 49.38 | 49.03 | 49.32 | 8,199,870 | +0.10(+0.20%) |
Jan 03, 2013 | 49.57 | 49.62 | 49.22 | 49.22 | 10,844,563 | -0.31(-0.63%) |
Jan 02, 2013 | 49.12 | 49.54 | 48.47 | 49.54 | 13,990,462 | +1.07(+2.21%) |
Dec 31, 2012 | 47.83 | 48.52 | 47.71 | 48.47 | 12,654,025 | +0.53(+1.10%) |
Dec 28, 2012 | 48.35 | 48.48 | 47.87 | 47.94 | 9,054,015 | -0.59(-1.21%) |
Dec 27, 2012 | 48.46 | 48.66 | 48.12 | 48.52 | 10,713,757 | -0.02(-0.04%) |
Dec 26, 2012 | 48.95 | 48.97 | 48.33 | 48.55 | 9,716,973 | -0.37(-0.76%) |
Dec 24, 2012 | 49.02 | 49.04 | 48.72 | 48.92 | 5,014,851 | -0.14(-0.29%) |
Dec 21, 2012 | 49.57 | 49.84 | 48.82 | 49.06 | 24,888,368 | -0.79(-1.58%) |
Dec 20, 2012 | 49.47 | 50.15 | 49.47 | 49.84 | 14,257,279 | +0.34(+0.69%) |
Dec 19, 2012 | 49.80 | 49.97 | 49.10 | 49.50 | 14,434,351 | -0.45(-0.90%) |
Dec 18, 2012 | 49.89 | 50.17 | 49.57 | 49.95 | 18,983,746 | +0.03(+0.06%) |
Dec 17, 2012 | 49.94 | 50.08 | 49.70 | 49.92 | 12,314,664 | +0.00(+0.00%) |
Dec 14, 2012 | 49.92 | 50.31 | 49.82 | 49.92 | 12,603,440 | -0.14(-0.29%) |
Dec 13, 2012 | 50.37 | 50.43 | 49.90 | 50.07 | 11,875,880 | -0.45(-0.89%) |
Dec 12, 2012 | 50.52 | 50.68 | 50.41 | 50.52 | 11,774,474 | +0.07(+0.14%) |
Dec 11, 2012 | 50.18 | 50.67 | 50.07 | 50.44 | 13,024,328 | +0.31(+0.63%) |
Dec 10, 2012 | 50.06 | 50.27 | 49.99 | 50.13 | 11,379,743 | -0.05(-0.10%) |
Dec 07, 2012 | 49.87 | 50.44 | 49.87 | 50.18 | 16,236,188 | +0.24(+0.49%) |
Dec 06, 2012 | 49.60 | 50.14 | 49.57 | 49.94 | 14,969,552 | +0.39(+0.78%) |
Dec 05, 2012 | 49.60 | 49.89 | 49.32 | 49.55 | 10,678,370 | +0.07(+0.14%) |