Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.54 | 60.96 | 59.81 | 60.22 | 3,201,537 | -0.35(-0.58%) |
Mar 27, 2013 | 59.50 | 60.74 | 58.96 | 60.57 | 3,074,940 | +0.77(+1.29%) |
Mar 26, 2013 | 59.43 | 60.00 | 59.10 | 59.80 | 2,906,251 | +0.56(+0.95%) |
Mar 25, 2013 | 59.09 | 60.33 | 59.17 | 59.23 | 3,860,524 | +0.14(+0.24%) |
Mar 22, 2013 | 58.54 | 59.17 | 58.47 | 59.09 | 2,720,755 | +0.84(+1.44%) |
Mar 21, 2013 | 58.38 | 59.17 | 58.22 | 58.25 | 2,780,392 | -0.53(-0.90%) |
Mar 20, 2013 | 59.34 | 59.45 | 58.69 | 58.78 | 2,913,730 | -0.08(-0.14%) |
Mar 19, 2013 | 60.69 | 60.88 | 58.06 | 58.86 | 4,568,431 | -1.87(-3.07%) |
Mar 18, 2013 | 60.14 | 61.07 | 59.98 | 60.73 | 2,906,544 | -0.24(-0.40%) |
Mar 15, 2013 | 60.20 | 61.02 | 59.99 | 60.97 | 5,348,653 | +0.45(+0.75%) |
Mar 14, 2013 | 60.27 | 60.65 | 60.00 | 60.52 | 3,821,683 | +0.24(+0.39%) |
Mar 13, 2013 | 59.13 | 60.54 | 58.90 | 60.28 | 4,704,037 | +1.19(+2.01%) |
Mar 12, 2013 | 58.72 | 59.49 | 58.59 | 59.10 | 4,943,422 | +0.41(+0.70%) |
Mar 11, 2013 | 58.13 | 58.75 | 57.65 | 58.69 | 3,288,991 | +0.35(+0.60%) |
Mar 08, 2013 | 58.17 | 58.49 | 57.80 | 58.33 | 3,843,208 | +0.36(+0.62%) |
Mar 07, 2013 | 58.68 | 58.71 | 57.77 | 57.97 | 3,516,239 | -0.38(-0.65%) |
Mar 06, 2013 | 59.03 | 59.17 | 58.16 | 58.35 | 4,246,147 | -0.28(-0.47%) |
Mar 05, 2013 | 58.72 | 59.19 | 58.34 | 58.63 | 7,794,976 | +0.82(+1.42%) |
Mar 04, 2013 | 58.03 | 58.78 | 57.32 | 57.80 | 12,275,545 | +1.93(+3.46%) |
Mar 01, 2013 | 55.45 | 55.88 | 54.73 | 55.87 | 5,481,387 | +0.03(+0.06%) |
Feb 28, 2013 | 55.42 | 56.46 | 55.41 | 55.84 | 4,049,094 | +0.69(+1.25%) |
Feb 27, 2013 | 53.94 | 55.49 | 53.79 | 55.15 | 3,010,867 | +0.90(+1.66%) |
Feb 26, 2013 | 53.88 | 54.62 | 53.24 | 54.25 | 4,667,342 | -1.19(-2.15%) |
Feb 22, 2013 | 54.61 | 55.50 | 54.06 | 55.45 | 2,840,039 | +1.37(+2.53%) |
Feb 21, 2013 | 55.19 | 55.36 | 53.66 | 54.08 | 7,500,129 | -1.35(-2.44%) |
Feb 20, 2013 | 57.19 | 57.24 | 55.29 | 55.43 | 4,592,357 | -1.85(-3.23%) |
Feb 19, 2013 | 56.84 | 57.49 | 56.61 | 57.28 | 3,178,687 | +0.66(+1.17%) |
Feb 15, 2013 | 57.25 | 57.43 | 56.28 | 56.61 | 4,822,197 | -0.78(-1.36%) |
Feb 14, 2013 | 56.90 | 57.91 | 56.70 | 57.39 | 4,212,270 | +0.33(+0.57%) |
Feb 13, 2013 | 56.26 | 57.47 | 56.25 | 57.07 | 12,551,588 | +0.82(+1.46%) |
Feb 12, 2013 | 56.02 | 56.58 | 55.82 | 56.24 | 3,007,166 | +0.20(+0.36%) |
Feb 11, 2013 | 56.36 | 56.36 | 55.71 | 56.04 | 2,738,418 | -0.53(-0.94%) |
Feb 08, 2013 | 56.00 | 56.83 | 56.00 | 56.57 | 3,287,276 | +0.67(+1.20%) |
Feb 07, 2013 | 55.84 | 56.13 | 55.40 | 55.90 | 3,141,798 | -0.07(-0.12%) |
Feb 06, 2013 | 55.24 | 56.13 | 55.24 | 55.97 | 5,464,646 | -0.71(-1.24%) |
Feb 04, 2013 | 56.23 | 56.97 | 56.09 | 56.67 | 5,521,385 | -0.60(-1.06%) |
Feb 01, 2013 | 56.57 | 57.90 | 56.30 | 57.28 | 5,719,340 | +0.88(+1.56%) |
Jan 31, 2013 | 55.19 | 56.92 | 54.25 | 56.39 | 8,311,863 | -0.60(-1.06%) |
Jan 30, 2013 | 56.78 | 57.51 | 55.46 | 57.00 | 14,106,573 | -0.19(-0.34%) |
Jan 29, 2013 | 56.96 | 59.43 | 56.37 | 57.19 | 29,050,558 | +4.73(+9.01%) |
Jan 28, 2013 | 53.03 | 53.54 | 51.65 | 52.46 | 17,129,756 | +3.01(+6.08%) |
Jan 25, 2013 | 49.10 | 49.53 | 49.04 | 49.46 | 3,039,609 | +0.39(+0.79%) |
Jan 24, 2013 | 48.57 | 49.27 | 48.53 | 49.07 | 3,568,109 | +0.51(+1.05%) |
Jan 23, 2013 | 49.18 | 49.19 | 48.37 | 48.56 | 4,016,170 | -0.87(-1.77%) |
Jan 22, 2013 | 48.51 | 49.53 | 48.22 | 49.43 | 6,880,347 | +1.02(+2.10%) |
Jan 18, 2013 | 48.27 | 48.43 | 47.75 | 48.42 | 3,768,367 | +0.30(+0.63%) |
Jan 17, 2013 | 48.02 | 48.37 | 47.57 | 48.11 | 3,224,383 | +0.23(+0.47%) |
Jan 16, 2013 | 47.37 | 48.01 | 47.33 | 47.89 | 3,300,859 | +0.30(+0.64%) |
Jan 15, 2013 | 47.11 | 47.68 | 46.88 | 47.59 | 4,687,695 | +0.21(+0.44%) |
Jan 14, 2013 | 47.43 | 47.74 | 47.12 | 47.38 | 3,393,351 | +0.14(+0.30%) |
Jan 11, 2013 | 47.70 | 47.75 | 47.01 | 47.23 | 4,141,253 | -0.30(-0.64%) |
Jan 10, 2013 | 47.37 | 47.62 | 46.93 | 47.54 | 4,514,931 | +0.85(+1.82%) |
Jan 09, 2013 | 46.85 | 47.49 | 46.35 | 46.69 | 5,409,451 | +0.16(+0.34%) |
Jan 08, 2013 | 46.81 | 46.85 | 46.03 | 46.53 | 3,997,601 | -0.36(-0.77%) |
Jan 07, 2013 | 46.70 | 46.97 | 46.27 | 46.89 | 5,402,142 | +0.69(+1.49%) |
Jan 04, 2013 | 45.48 | 46.22 | 45.43 | 46.20 | 2,824,055 | +0.69(+1.51%) |
Jan 03, 2013 | 45.01 | 45.93 | 44.77 | 45.51 | 4,630,672 | +0.41(+0.91%) |