Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.21 | 52.29 | 52.17 | 52.27 | 3,536,075 | +0.09(+0.18%) |
Mar 27, 2013 | 52.18 | 52.24 | 52.17 | 52.18 | 3,962,150 | -0.09(-0.17%) |
Mar 26, 2013 | 52.29 | 52.30 | 52.22 | 52.27 | 2,110,721 | +0.09(+0.18%) |
Mar 25, 2013 | 52.24 | 52.32 | 52.16 | 52.17 | 3,847,709 | -0.08(-0.15%) |
Mar 22, 2013 | 52.29 | 52.33 | 52.22 | 52.25 | 3,973,579 | -0.04(-0.07%) |
Mar 21, 2013 | 52.28 | 52.39 | 52.20 | 52.29 | 6,375,909 | -0.09(-0.18%) |
Mar 20, 2013 | 52.26 | 52.41 | 52.25 | 52.38 | 4,608,372 | +0.17(+0.33%) |
Mar 19, 2013 | 52.33 | 52.37 | 52.19 | 52.21 | 6,755,668 | -0.09(-0.17%) |
Mar 18, 2013 | 52.08 | 52.33 | 52.08 | 52.30 | 5,415,944 | +0.01(+0.02%) |
Mar 15, 2013 | 52.22 | 52.30 | 52.19 | 52.29 | 3,653,724 | -0.01(-0.01%) |
Mar 14, 2013 | 52.17 | 52.29 | 52.12 | 52.29 | 5,331,910 | +0.20(+0.38%) |
Mar 13, 2013 | 52.13 | 52.17 | 52.05 | 52.09 | 2,583,152 | +0.01(+0.02%) |
Mar 12, 2013 | 52.07 | 52.13 | 52.06 | 52.08 | 2,754,652 | -0.02(-0.04%) |
Mar 11, 2013 | 52.12 | 52.16 | 52.08 | 52.11 | 5,022,869 | -0.03(-0.06%) |
Mar 08, 2013 | 52.17 | 52.18 | 52.03 | 52.14 | 4,447,641 | +0.06(+0.12%) |
Mar 07, 2013 | 52.05 | 52.08 | 52.02 | 52.08 | 3,835,320 | +0.08(+0.15%) |
Mar 06, 2013 | 52.09 | 52.11 | 51.99 | 52.00 | 3,822,873 | -0.03(-0.06%) |
Mar 05, 2013 | 51.96 | 52.09 | 51.96 | 52.03 | 6,738,661 | +0.11(+0.20%) |
Mar 04, 2013 | 51.88 | 51.97 | 51.86 | 51.93 | 4,011,571 | +0.01(+0.01%) |
Mar 01, 2013 | 51.80 | 52.07 | 51.79 | 51.92 | 8,723,827 | +0.10(+0.20%) |
Feb 28, 2013 | 51.78 | 51.87 | 51.76 | 51.82 | 6,935,870 | -0.02(-0.04%) |
Feb 27, 2013 | 51.71 | 51.88 | 51.66 | 51.84 | 6,681,174 | +0.09(+0.17%) |
Feb 26, 2013 | 51.60 | 51.75 | 51.51 | 51.75 | 7,396,123 | +0.09(+0.18%) |
Feb 22, 2013 | 51.59 | 51.66 | 51.53 | 51.66 | 6,110,612 | +0.13(+0.25%) |
Feb 21, 2013 | 51.48 | 51.57 | 51.41 | 51.53 | 13,039,581 | +0.06(+0.11%) |
Feb 20, 2013 | 51.57 | 51.64 | 51.47 | 51.48 | 6,950,987 | -0.05(-0.10%) |
Feb 19, 2013 | 51.52 | 51.57 | 51.47 | 51.53 | 5,579,070 | +0.05(+0.10%) |
Feb 15, 2013 | 51.50 | 51.61 | 51.39 | 51.48 | 4,506,025 | +0.01(+0.01%) |
Feb 14, 2013 | 51.38 | 51.55 | 51.38 | 51.47 | 4,957,493 | -0.02(-0.04%) |
Feb 13, 2013 | 51.48 | 51.51 | 51.34 | 51.49 | 6,664,053 | +0.08(+0.15%) |
Feb 12, 2013 | 51.20 | 51.44 | 51.20 | 51.42 | 6,334,539 | +0.18(+0.34%) |
Feb 11, 2013 | 51.19 | 51.29 | 51.17 | 51.24 | 5,709,257 | -0.01(-0.01%) |
Feb 08, 2013 | 51.20 | 51.30 | 51.20 | 51.25 | 5,844,197 | +0.01(+0.02%) |
Feb 07, 2013 | 51.31 | 51.32 | 51.14 | 51.24 | 7,388,505 | -0.10(-0.19%) |
Feb 06, 2013 | 51.33 | 51.41 | 51.28 | 51.33 | 5,172,935 | +0.04(+0.08%) |
Feb 04, 2013 | 51.41 | 51.47 | 51.25 | 51.30 | 7,037,504 | -0.21(-0.42%) |
Feb 01, 2013 | 51.54 | 51.67 | 51.50 | 51.51 | 10,367,748 | +0.17(+0.33%) |
Jan 31, 2013 | 51.48 | 51.58 | 51.31 | 51.34 | 10,880,610 | -0.16(-0.31%) |
Jan 30, 2013 | 51.77 | 51.80 | 51.46 | 51.50 | 12,033,600 | -0.37(-0.72%) |
Jan 29, 2013 | 51.91 | 51.93 | 51.82 | 51.87 | 2,762,697 | -0.09(-0.17%) |
Jan 28, 2013 | 51.94 | 51.98 | 51.90 | 51.96 | 4,252,844 | -0.03(-0.05%) |
Jan 25, 2013 | 52.05 | 52.05 | 51.95 | 51.99 | 4,606,878 | -0.02(-0.03%) |
Jan 24, 2013 | 51.94 | 52.03 | 51.90 | 52.00 | 5,793,349 | +0.12(+0.22%) |
Jan 23, 2013 | 51.91 | 51.95 | 51.88 | 51.89 | 4,064,743 | -0.06(-0.12%) |
Jan 22, 2013 | 51.92 | 52.00 | 51.82 | 51.95 | 4,187,445 | +0.03(+0.06%) |
Jan 18, 2013 | 51.82 | 51.92 | 51.78 | 51.92 | 5,175,555 | +0.07(+0.14%) |
Jan 17, 2013 | 51.75 | 51.86 | 51.69 | 51.84 | 11,054,312 | +0.19(+0.36%) |
Jan 16, 2013 | 51.67 | 51.74 | 51.61 | 51.66 | 5,970,936 | -0.09(-0.17%) |
Jan 15, 2013 | 51.64 | 51.75 | 51.61 | 51.75 | 3,896,994 | +0.01(+0.02%) |
Jan 14, 2013 | 51.77 | 51.78 | 51.64 | 51.73 | 3,981,683 | -0.07(-0.14%) |
Jan 11, 2013 | 51.69 | 51.81 | 51.64 | 51.81 | 3,617,237 | +0.09(+0.18%) |
Jan 10, 2013 | 51.70 | 51.73 | 51.63 | 51.71 | 3,072,895 | +0.09(+0.17%) |
Jan 09, 2013 | 51.65 | 51.65 | 51.53 | 51.63 | 3,984,449 | +0.10(+0.19%) |
Jan 08, 2013 | 51.58 | 51.59 | 51.48 | 51.53 | 3,975,591 | -0.04(-0.07%) |
Jan 07, 2013 | 51.53 | 51.57 | 51.43 | 51.57 | 7,548,459 | +0.04(+0.09%) |
Jan 04, 2013 | 51.51 | 51.57 | 51.43 | 51.52 | 5,415,014 | +0.03(+0.06%) |
Jan 03, 2013 | 51.57 | 51.68 | 51.46 | 51.49 | 7,207,907 | -0.16(-0.31%) |