Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.81 | 57.10 | 56.70 | 56.96 | 4,619,646 | +0.14(+0.24%) |
Mar 27, 2013 | 56.72 | 56.85 | 56.38 | 56.83 | 3,724,418 | -0.23(-0.41%) |
Mar 26, 2013 | 56.78 | 57.17 | 56.64 | 57.06 | 4,541,630 | +0.47(+0.83%) |
Mar 25, 2013 | 57.04 | 57.27 | 56.22 | 56.59 | 5,746,342 | -0.25(-0.44%) |
Mar 22, 2013 | 56.58 | 56.87 | 56.46 | 56.84 | 4,777,776 | +0.45(+0.80%) |
Mar 21, 2013 | 56.39 | 56.70 | 56.28 | 56.39 | 5,408,780 | -0.08(-0.15%) |
Mar 20, 2013 | 56.22 | 56.60 | 56.22 | 56.47 | 4,809,749 | +0.51(+0.91%) |
Mar 19, 2013 | 56.00 | 56.22 | 55.51 | 55.97 | 5,631,082 | +0.11(+0.19%) |
Mar 18, 2013 | 54.97 | 56.15 | 54.85 | 55.86 | 5,635,528 | +0.33(+0.59%) |
Mar 15, 2013 | 55.62 | 55.84 | 55.44 | 55.53 | 7,912,110 | -0.26(-0.47%) |
Mar 14, 2013 | 56.08 | 56.15 | 55.50 | 55.80 | 6,074,521 | -0.11(-0.19%) |
Mar 13, 2013 | 55.74 | 55.96 | 55.59 | 55.90 | 4,489,703 | +0.27(+0.49%) |
Mar 12, 2013 | 55.84 | 55.87 | 55.24 | 55.63 | 3,952,997 | -0.20(-0.37%) |
Mar 11, 2013 | 55.46 | 55.89 | 55.15 | 55.84 | 4,488,469 | +0.12(+0.22%) |
Mar 08, 2013 | 54.94 | 55.78 | 54.94 | 55.72 | 6,518,794 | +1.16(+2.12%) |
Mar 07, 2013 | 54.15 | 54.70 | 54.01 | 54.56 | 5,579,160 | +0.68(+1.26%) |
Mar 06, 2013 | 53.54 | 53.98 | 53.52 | 53.88 | 4,659,737 | +0.45(+0.83%) |
Mar 05, 2013 | 52.92 | 53.57 | 52.90 | 53.43 | 4,966,815 | +0.74(+1.41%) |
Mar 04, 2013 | 52.61 | 52.80 | 52.09 | 52.69 | 4,724,552 | -0.26(-0.50%) |
Mar 01, 2013 | 52.70 | 53.12 | 52.34 | 52.96 | 3,942,302 | -0.04(-0.07%) |
Feb 28, 2013 | 53.38 | 53.49 | 52.99 | 52.99 | 4,875,775 | -0.19(-0.36%) |
Feb 27, 2013 | 52.24 | 53.30 | 52.18 | 53.18 | 3,585,862 | +0.93(+1.78%) |
Feb 26, 2013 | 52.22 | 52.58 | 52.04 | 52.25 | 5,008,186 | +0.13(+0.25%) |
Feb 25, 2013 | 52.84 | 53.02 | 52.12 | 52.12 | 7,015,816 | -0.71(-1.34%) |
Feb 22, 2013 | 52.92 | 53.10 | 52.57 | 52.84 | 4,782,048 | +0.07(+0.13%) |
Feb 21, 2013 | 52.65 | 52.90 | 52.42 | 52.77 | 5,482,109 | -0.11(-0.20%) |
Feb 20, 2013 | 53.22 | 53.68 | 52.87 | 52.87 | 5,600,055 | -0.44(-0.82%) |
Feb 19, 2013 | 52.78 | 53.32 | 52.63 | 53.31 | 4,233,273 | +0.62(+1.17%) |
Feb 15, 2013 | 52.90 | 52.94 | 52.44 | 52.69 | 4,070,860 | +0.02(+0.03%) |
Feb 14, 2013 | 52.61 | 52.89 | 52.44 | 52.68 | 3,836,798 | -0.07(-0.13%) |
Feb 13, 2013 | 52.93 | 53.20 | 52.53 | 52.75 | 3,437,994 | -0.18(-0.34%) |
Feb 12, 2013 | 52.66 | 53.03 | 52.58 | 52.93 | 2,720,332 | +0.25(+0.47%) |
Feb 11, 2013 | 52.93 | 52.96 | 52.55 | 52.68 | 3,090,446 | -0.33(-0.62%) |
Feb 08, 2013 | 52.82 | 53.21 | 52.75 | 53.01 | 4,365,342 | +0.12(+0.23%) |
Feb 07, 2013 | 52.55 | 52.94 | 52.29 | 52.89 | 5,466,326 | +0.34(+0.64%) |
Feb 06, 2013 | 52.26 | 52.61 | 52.09 | 52.55 | 4,555,234 | +1.02(+1.98%) |
Feb 04, 2013 | 51.66 | 51.81 | 51.40 | 51.53 | 4,032,493 | -0.44(-0.85%) |
Feb 01, 2013 | 51.84 | 52.28 | 51.57 | 51.97 | 4,897,320 | +0.68(+1.33%) |
Jan 31, 2013 | 51.41 | 51.63 | 51.16 | 51.29 | 4,692,372 | -0.32(-0.63%) |
Jan 30, 2013 | 51.79 | 52.02 | 51.57 | 51.61 | 3,296,105 | -0.32(-0.61%) |
Jan 29, 2013 | 51.80 | 52.01 | 51.56 | 51.93 | 4,815,634 | +0.13(+0.25%) |
Jan 28, 2013 | 52.02 | 52.02 | 51.54 | 51.80 | 5,891,921 | +0.44(+0.86%) |
Jan 25, 2013 | 51.98 | 52.05 | 51.07 | 51.36 | 7,499,697 | +0.07(+0.13%) |
Jan 24, 2013 | 51.38 | 52.02 | 51.14 | 51.29 | 5,479,117 | -0.02(-0.04%) |
Jan 23, 2013 | 51.33 | 51.41 | 51.14 | 51.31 | 4,370,014 | -0.10(-0.19%) |
Jan 22, 2013 | 50.92 | 51.41 | 50.83 | 51.41 | 4,847,099 | +0.44(+0.87%) |
Jan 18, 2013 | 50.72 | 50.96 | 50.46 | 50.96 | 4,522,254 | +0.38(+0.74%) |
Jan 17, 2013 | 50.36 | 50.73 | 50.16 | 50.59 | 3,020,810 | +0.44(+0.87%) |
Jan 16, 2013 | 50.01 | 50.15 | 49.89 | 50.15 | 2,775,243 | -0.11(-0.22%) |
Jan 15, 2013 | 49.81 | 50.34 | 49.79 | 50.27 | 3,024,777 | +0.09(+0.18%) |
Jan 14, 2013 | 49.90 | 50.18 | 49.69 | 50.18 | 2,447,535 | +0.34(+0.68%) |
Jan 11, 2013 | 49.87 | 49.98 | 49.68 | 49.84 | 3,121,908 | -0.08(-0.17%) |
Jan 10, 2013 | 50.26 | 50.26 | 49.67 | 49.92 | 5,881,669 | -0.09(-0.18%) |
Jan 09, 2013 | 49.64 | 50.01 | 49.51 | 50.01 | 4,281,928 | +0.60(+1.22%) |
Jan 08, 2013 | 49.79 | 49.80 | 49.26 | 49.41 | 3,961,427 | -0.47(-0.93%) |
Jan 07, 2013 | 49.66 | 50.21 | 49.60 | 49.87 | 5,674,715 | +0.02(+0.05%) |
Jan 04, 2013 | 49.04 | 49.94 | 49.04 | 49.85 | 5,507,482 | +1.00(+2.05%) |
Jan 03, 2013 | 48.55 | 49.23 | 48.51 | 48.85 | 3,957,805 | +0.19(+0.39%) |