Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 58.59 | 58.61 | 58.37 | 58.37 | 5,302,679 | -0.13(-0.22%) |
Feb 27, 2013 | 57.79 | 58.68 | 57.75 | 58.49 | 5,686,142 | +0.63(+1.09%) |
Feb 26, 2013 | 58.14 | 58.27 | 57.56 | 57.87 | 5,390,706 | +0.00(+0.00%) |
Feb 25, 2013 | 58.81 | 59.09 | 57.87 | 57.87 | 5,659,932 | -0.71(-1.21%) |
Feb 22, 2013 | 58.60 | 58.75 | 58.38 | 58.57 | 3,390,722 | +0.23(+0.40%) |
Feb 21, 2013 | 58.52 | 58.71 | 58.10 | 58.34 | 7,119,022 | -0.41(-0.70%) |
Feb 20, 2013 | 59.33 | 59.36 | 58.75 | 58.75 | 6,357,478 | -0.67(-1.12%) |
Feb 19, 2013 | 58.53 | 59.49 | 58.52 | 59.41 | 7,765,146 | +0.90(+1.53%) |
Feb 15, 2013 | 58.28 | 58.96 | 58.03 | 58.52 | 7,109,174 | +0.55(+0.96%) |
Feb 14, 2013 | 57.61 | 58.06 | 57.40 | 57.96 | 5,366,157 | +0.13(+0.23%) |
Feb 13, 2013 | 57.79 | 57.96 | 57.75 | 57.83 | 4,177,879 | +0.13(+0.23%) |
Feb 12, 2013 | 58.23 | 58.24 | 57.64 | 57.70 | 5,623,293 | -0.27(-0.46%) |
Feb 11, 2013 | 57.56 | 57.99 | 57.56 | 57.96 | 4,370,903 | +0.22(+0.38%) |
Feb 08, 2013 | 57.30 | 57.80 | 57.24 | 57.75 | 5,428,787 | +0.41(+0.71%) |
Feb 07, 2013 | 56.68 | 57.35 | 56.55 | 57.34 | 6,565,694 | +0.62(+1.10%) |
Feb 06, 2013 | 56.37 | 56.75 | 56.27 | 56.72 | 5,326,224 | +0.70(+1.25%) |
Feb 04, 2013 | 55.80 | 56.25 | 55.73 | 56.01 | 5,812,174 | -0.04(-0.08%) |
Feb 01, 2013 | 55.52 | 56.08 | 55.38 | 56.06 | 7,448,893 | +0.48(+0.86%) |
Jan 31, 2013 | 55.90 | 56.66 | 55.55 | 55.58 | 13,557,424 | -1.36(-2.39%) |
Jan 30, 2013 | 57.44 | 57.60 | 56.92 | 56.94 | 5,531,672 | -0.69(-1.19%) |
Jan 29, 2013 | 57.77 | 57.83 | 57.51 | 57.63 | 5,738,379 | -0.21(-0.36%) |
Jan 28, 2013 | 57.91 | 58.00 | 57.38 | 57.84 | 4,401,018 | +0.04(+0.07%) |
Jan 25, 2013 | 57.75 | 58.01 | 57.37 | 57.79 | 6,008,383 | +0.22(+0.38%) |
Jan 24, 2013 | 56.75 | 57.82 | 56.64 | 57.58 | 9,179,201 | +1.26(+2.24%) |
Jan 23, 2013 | 56.33 | 56.69 | 56.23 | 56.32 | 4,321,852 | -0.24(-0.42%) |
Jan 22, 2013 | 56.04 | 56.55 | 56.01 | 56.55 | 4,721,929 | +0.30(+0.54%) |
Jan 18, 2013 | 56.04 | 56.29 | 55.59 | 56.25 | 8,349,102 | +0.32(+0.58%) |
Jan 17, 2013 | 55.94 | 56.11 | 55.80 | 55.93 | 4,389,545 | +0.09(+0.16%) |
Jan 16, 2013 | 55.41 | 55.87 | 55.38 | 55.84 | 4,306,394 | +0.23(+0.42%) |
Jan 15, 2013 | 55.19 | 55.66 | 55.19 | 55.61 | 5,081,752 | +0.06(+0.11%) |
Jan 14, 2013 | 55.14 | 55.95 | 55.05 | 55.54 | 10,350,466 | +0.93(+1.69%) |
Jan 11, 2013 | 54.93 | 54.98 | 54.51 | 54.62 | 3,315,959 | -0.20(-0.36%) |
Jan 10, 2013 | 54.09 | 54.83 | 53.97 | 54.82 | 6,794,393 | +0.84(+1.56%) |
Jan 09, 2013 | 53.48 | 54.04 | 53.45 | 53.97 | 4,456,524 | +0.60(+1.13%) |
Jan 08, 2013 | 53.39 | 53.57 | 53.14 | 53.37 | 3,788,087 | -0.15(-0.28%) |
Jan 07, 2013 | 53.59 | 53.76 | 53.43 | 53.52 | 4,216,804 | -0.15(-0.29%) |
Jan 04, 2013 | 53.63 | 53.94 | 53.56 | 53.67 | 3,754,819 | +0.13(+0.25%) |
Jan 03, 2013 | 53.45 | 53.64 | 53.26 | 53.54 | 6,461,950 | +0.05(+0.09%) |
Jan 02, 2013 | 53.13 | 53.49 | 51.68 | 53.49 | 6,863,501 | +1.81(+3.50%) |
Dec 31, 2012 | 51.03 | 51.75 | 50.88 | 51.68 | 6,697,425 | +0.63(+1.24%) |
Dec 28, 2012 | 51.56 | 51.84 | 51.04 | 51.05 | 3,708,336 | -0.76(-1.46%) |
Dec 27, 2012 | 51.98 | 52.09 | 51.31 | 51.81 | 4,786,390 | -0.25(-0.47%) |
Dec 26, 2012 | 52.33 | 52.46 | 51.91 | 52.05 | 2,734,779 | -0.27(-0.51%) |
Dec 24, 2012 | 52.39 | 52.52 | 52.14 | 52.32 | 2,070,467 | -0.14(-0.27%) |
Dec 21, 2012 | 52.29 | 52.61 | 52.07 | 52.46 | 7,944,909 | -0.20(-0.39%) |
Dec 20, 2012 | 52.85 | 52.96 | 52.32 | 52.66 | 5,180,972 | -0.34(-0.64%) |
Dec 19, 2012 | 52.80 | 53.41 | 52.65 | 53.00 | 8,822,710 | +0.39(+0.75%) |
Dec 18, 2012 | 51.39 | 52.61 | 51.17 | 52.61 | 9,111,856 | +1.18(+2.30%) |
Dec 17, 2012 | 51.28 | 51.45 | 51.14 | 51.42 | 4,209,132 | +0.36(+0.70%) |
Dec 14, 2012 | 51.34 | 51.56 | 50.97 | 51.07 | 4,101,153 | -0.35(-0.68%) |
Dec 13, 2012 | 51.52 | 51.76 | 51.18 | 51.42 | 3,928,390 | -0.06(-0.11%) |
Dec 12, 2012 | 51.78 | 51.91 | 51.40 | 51.47 | 3,922,340 | -0.23(-0.45%) |
Dec 11, 2012 | 51.68 | 52.05 | 51.41 | 51.70 | 4,311,189 | +0.06(+0.11%) |
Dec 10, 2012 | 51.25 | 51.84 | 51.23 | 51.65 | 4,305,790 | +0.36(+0.70%) |
Dec 07, 2012 | 51.23 | 51.51 | 51.00 | 51.29 | 5,846,352 | +0.17(+0.33%) |
Dec 06, 2012 | 51.70 | 51.75 | 50.92 | 51.12 | 6,090,485 | -0.40(-0.78%) |
Dec 05, 2012 | 51.28 | 51.64 | 50.95 | 51.52 | 4,588,057 | +0.32(+0.63%) |