Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.67 | 57.04 | 56.56 | 56.60 | 2,096,279 | +0.15(+0.27%) |
Feb 27, 2013 | 54.85 | 56.55 | 54.82 | 56.45 | 1,996,797 | +1.41(+2.57%) |
Feb 26, 2013 | 54.49 | 55.16 | 54.13 | 55.04 | 2,189,706 | +0.64(+1.19%) |
Feb 25, 2013 | 56.03 | 56.03 | 54.35 | 54.39 | 1,602,467 | -1.35(-2.42%) |
Feb 22, 2013 | 55.69 | 56.01 | 55.17 | 55.74 | 1,773,690 | +0.25(+0.44%) |
Feb 21, 2013 | 55.74 | 56.22 | 55.09 | 55.49 | 1,876,474 | -0.60(-1.07%) |
Feb 20, 2013 | 56.06 | 56.60 | 56.04 | 56.09 | 2,178,331 | +0.10(+0.17%) |
Feb 19, 2013 | 55.55 | 56.01 | 55.03 | 55.99 | 2,355,966 | +0.43(+0.78%) |
Feb 15, 2013 | 55.84 | 56.43 | 55.46 | 55.56 | 3,022,948 | -0.38(-0.68%) |
Feb 14, 2013 | 55.69 | 56.15 | 55.32 | 55.94 | 1,372,347 | +0.21(+0.38%) |
Feb 13, 2013 | 55.18 | 55.85 | 55.16 | 55.73 | 1,692,480 | +0.55(+1.01%) |
Feb 12, 2013 | 54.56 | 55.27 | 54.32 | 55.18 | 1,959,930 | +0.78(+1.44%) |
Feb 11, 2013 | 54.94 | 54.94 | 54.13 | 54.39 | 2,792,512 | -0.85(-1.55%) |
Feb 08, 2013 | 55.56 | 55.91 | 54.97 | 55.25 | 1,590,067 | -0.34(-0.62%) |
Feb 07, 2013 | 55.66 | 55.79 | 54.66 | 55.59 | 2,549,914 | -0.17(-0.30%) |
Feb 06, 2013 | 56.57 | 56.78 | 55.63 | 55.76 | 2,301,197 | +2.01(+3.73%) |
Feb 04, 2013 | 54.97 | 55.03 | 53.70 | 53.75 | 2,866,497 | -1.47(-2.66%) |
Feb 01, 2013 | 53.88 | 55.44 | 53.88 | 55.22 | 4,940,545 | +1.58(+2.94%) |
Jan 31, 2013 | 54.68 | 54.81 | 53.49 | 53.64 | 4,454,090 | -1.71(-3.09%) |
Jan 30, 2013 | 56.08 | 56.34 | 55.26 | 55.35 | 1,073,863 | -0.75(-1.33%) |
Jan 29, 2013 | 55.73 | 56.24 | 55.54 | 56.10 | 1,814,777 | +0.51(+0.92%) |
Jan 28, 2013 | 55.74 | 55.79 | 55.41 | 55.59 | 2,359,137 | -0.10(-0.17%) |
Jan 25, 2013 | 55.42 | 55.77 | 55.20 | 55.69 | 2,057,647 | +0.63(+1.14%) |
Jan 24, 2013 | 55.11 | 55.47 | 54.86 | 55.06 | 2,061,978 | +0.12(+0.22%) |
Jan 23, 2013 | 55.11 | 55.40 | 54.88 | 54.94 | 1,519,041 | -0.36(-0.65%) |
Jan 22, 2013 | 55.18 | 55.40 | 54.90 | 55.30 | 1,956,814 | -0.04(-0.06%) |
Jan 18, 2013 | 56.27 | 56.28 | 54.94 | 55.33 | 3,542,376 | -1.22(-2.15%) |
Jan 17, 2013 | 56.73 | 56.88 | 56.34 | 56.55 | 1,700,903 | +0.23(+0.41%) |
Jan 16, 2013 | 56.50 | 56.64 | 56.26 | 56.32 | 1,212,445 | -0.33(-0.57%) |
Jan 15, 2013 | 56.35 | 56.65 | 56.00 | 56.65 | 1,306,893 | +0.10(+0.17%) |
Jan 14, 2013 | 56.38 | 56.72 | 56.26 | 56.55 | 2,361,372 | +0.09(+0.16%) |
Jan 11, 2013 | 56.17 | 56.47 | 55.94 | 56.46 | 2,050,554 | +0.29(+0.52%) |
Jan 10, 2013 | 55.35 | 56.19 | 55.03 | 56.17 | 3,085,794 | +1.15(+2.10%) |
Jan 09, 2013 | 55.28 | 55.66 | 54.95 | 55.02 | 1,532,571 | -0.22(-0.40%) |
Jan 08, 2013 | 54.37 | 55.25 | 54.25 | 55.24 | 1,863,357 | +0.65(+1.19%) |
Jan 07, 2013 | 55.18 | 55.18 | 54.10 | 54.59 | 2,143,462 | -0.61(-1.10%) |
Jan 04, 2013 | 54.85 | 55.45 | 54.61 | 55.19 | 2,153,074 | +0.40(+0.74%) |
Jan 03, 2013 | 54.01 | 55.45 | 54.01 | 54.79 | 3,358,269 | +1.07(+2.00%) |
Jan 02, 2013 | 53.52 | 53.72 | 52.66 | 53.71 | 3,692,892 | +1.06(+2.01%) |
Dec 31, 2012 | 50.77 | 52.73 | 50.65 | 52.66 | 1,490,057 | +1.66(+3.25%) |
Dec 28, 2012 | 51.17 | 51.72 | 50.98 | 51.00 | 1,126,587 | -0.46(-0.89%) |
Dec 27, 2012 | 51.02 | 51.64 | 50.85 | 51.46 | 1,945,423 | +0.44(+0.86%) |
Dec 26, 2012 | 51.91 | 52.01 | 50.89 | 51.02 | 1,432,085 | -0.88(-1.70%) |
Dec 24, 2012 | 52.65 | 52.65 | 51.78 | 51.90 | 779,292 | -0.77(-1.45%) |
Dec 21, 2012 | 52.41 | 53.20 | 52.26 | 52.67 | 2,809,511 | -0.15(-0.28%) |
Dec 20, 2012 | 53.26 | 53.26 | 52.27 | 52.82 | 2,112,376 | -0.31(-0.58%) |
Dec 19, 2012 | 53.58 | 53.76 | 52.57 | 53.12 | 2,309,620 | -0.49(-0.92%) |
Dec 18, 2012 | 53.49 | 53.73 | 53.40 | 53.62 | 2,120,429 | +0.07(+0.13%) |
Dec 17, 2012 | 53.71 | 53.93 | 53.34 | 53.55 | 1,592,057 | -0.10(-0.18%) |
Dec 14, 2012 | 52.50 | 53.85 | 52.50 | 53.64 | 1,728,950 | +0.90(+1.70%) |
Dec 13, 2012 | 53.31 | 53.60 | 52.64 | 52.75 | 873,368 | -0.43(-0.81%) |
Dec 12, 2012 | 53.48 | 53.69 | 53.04 | 53.18 | 1,537,164 | +0.00(+0.00%) |
Dec 11, 2012 | 52.96 | 53.39 | 52.96 | 53.18 | 1,152,949 | +0.27(+0.52%) |
Dec 10, 2012 | 53.58 | 53.69 | 52.79 | 52.90 | 1,498,617 | -0.51(-0.96%) |
Dec 07, 2012 | 52.79 | 53.48 | 52.54 | 53.41 | 2,008,607 | +0.79(+1.51%) |
Dec 06, 2012 | 52.04 | 52.64 | 51.48 | 52.62 | 1,693,112 | +0.39(+0.74%) |
Dec 05, 2012 | 51.94 | 52.54 | 51.80 | 52.23 | 2,244,692 | +0.24(+0.46%) |