Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.00 | 55.14 | 54.39 | 54.96 | 3,112,975 | -0.02(-0.04%) |
Mar 27, 2013 | 55.08 | 55.23 | 54.61 | 54.98 | 2,645,170 | -0.29(-0.52%) |
Mar 26, 2013 | 55.47 | 55.79 | 55.05 | 55.27 | 2,763,698 | -0.06(-0.11%) |
Mar 25, 2013 | 55.50 | 55.80 | 55.15 | 55.33 | 2,657,207 | +0.14(+0.25%) |
Mar 22, 2013 | 55.76 | 56.49 | 54.99 | 55.19 | 3,515,721 | +0.56(+1.03%) |
Mar 21, 2013 | 54.76 | 55.16 | 54.22 | 54.63 | 2,048,960 | -0.60(-1.09%) |
Mar 20, 2013 | 55.21 | 55.52 | 54.88 | 55.23 | 2,319,131 | +0.59(+1.08%) |
Mar 19, 2013 | 54.68 | 55.18 | 53.67 | 54.64 | 3,199,240 | +0.23(+0.42%) |
Mar 18, 2013 | 54.25 | 55.10 | 53.75 | 54.41 | 3,195,995 | -0.70(-1.27%) |
Mar 15, 2013 | 55.10 | 55.45 | 54.52 | 55.11 | 3,890,852 | +0.01(+0.02%) |
Mar 14, 2013 | 54.64 | 55.43 | 54.61 | 55.10 | 4,627,683 | +0.66(+1.21%) |
Mar 13, 2013 | 53.93 | 54.54 | 53.41 | 54.44 | 4,115,753 | +0.68(+1.26%) |
Mar 12, 2013 | 52.84 | 53.81 | 52.59 | 53.76 | 5,684,633 | +1.14(+2.17%) |
Mar 11, 2013 | 51.56 | 52.81 | 51.55 | 52.62 | 3,124,199 | +0.77(+1.49%) |
Mar 08, 2013 | 51.74 | 52.04 | 51.32 | 51.85 | 2,762,905 | +0.50(+0.97%) |
Mar 07, 2013 | 51.30 | 51.50 | 50.97 | 51.35 | 2,988,902 | +0.16(+0.31%) |
Mar 06, 2013 | 50.98 | 51.69 | 50.98 | 51.19 | 2,822,403 | +0.26(+0.51%) |
Mar 05, 2013 | 50.59 | 51.65 | 50.59 | 50.93 | 3,818,130 | +0.52(+1.03%) |
Mar 04, 2013 | 50.27 | 50.60 | 49.66 | 50.41 | 3,117,151 | +0.12(+0.24%) |
Mar 01, 2013 | 50.02 | 50.35 | 49.32 | 50.29 | 3,132,866 | -0.12(-0.24%) |
Feb 28, 2013 | 50.49 | 50.80 | 50.05 | 50.41 | 3,036,857 | -0.08(-0.16%) |
Feb 27, 2013 | 50.08 | 50.89 | 49.57 | 50.49 | 3,596,164 | +0.10(+0.20%) |
Feb 26, 2013 | 50.18 | 50.90 | 49.87 | 50.39 | 4,184,501 | +1.08(+2.19%) |
Feb 25, 2013 | 49.68 | 51.10 | 49.29 | 49.31 | 5,068,477 | -0.16(-0.32%) |
Feb 22, 2013 | 49.46 | 49.89 | 49.13 | 49.47 | 3,042,773 | +0.40(+0.82%) |
Feb 21, 2013 | 49.84 | 50.06 | 48.88 | 49.07 | 4,593,310 | -0.99(-1.98%) |
Feb 20, 2013 | 51.53 | 51.95 | 50.04 | 50.06 | 4,548,617 | -1.59(-3.08%) |
Feb 19, 2013 | 51.60 | 52.58 | 51.51 | 51.65 | 3,858,531 | -0.06(-0.12%) |
Feb 15, 2013 | 50.18 | 51.94 | 50.18 | 51.71 | 8,194,914 | +1.68(+3.36%) |
Feb 14, 2013 | 49.50 | 50.10 | 49.42 | 50.03 | 2,308,178 | +0.34(+0.68%) |
Feb 13, 2013 | 49.80 | 50.25 | 49.41 | 49.69 | 2,045,551 | +0.07(+0.14%) |
Feb 12, 2013 | 49.78 | 50.02 | 49.48 | 49.62 | 2,955,091 | -0.24(-0.48%) |
Feb 11, 2013 | 50.09 | 50.21 | 49.71 | 49.86 | 2,154,030 | -0.35(-0.70%) |
Feb 08, 2013 | 50.39 | 50.52 | 50.01 | 50.21 | 2,425,593 | -0.02(-0.04%) |
Feb 07, 2013 | 50.71 | 50.72 | 49.47 | 50.23 | 3,003,676 | -0.37(-0.73%) |
Feb 06, 2013 | 49.71 | 50.60 | 49.55 | 50.60 | 3,847,406 | +0.98(+1.98%) |
Feb 04, 2013 | 50.46 | 50.90 | 49.54 | 49.62 | 4,006,878 | -0.63(-1.25%) |
Feb 01, 2013 | 50.46 | 50.65 | 49.61 | 50.25 | 4,408,852 | +0.26(+0.52%) |
Jan 31, 2013 | 49.00 | 50.28 | 48.75 | 49.99 | 6,160,596 | +0.81(+1.65%) |
Jan 30, 2013 | 49.01 | 49.58 | 48.93 | 49.18 | 3,044,255 | -0.01(-0.02%) |
Jan 29, 2013 | 49.11 | 49.59 | 48.87 | 49.19 | 3,481,178 | -0.34(-0.69%) |
Jan 28, 2013 | 49.60 | 49.98 | 49.23 | 49.53 | 3,152,260 | -0.13(-0.26%) |
Jan 25, 2013 | 49.37 | 49.99 | 49.06 | 49.66 | 5,550,067 | +0.81(+1.66%) |
Jan 24, 2013 | 47.00 | 49.89 | 46.78 | 48.85 | 10,914,582 | +1.20(+2.52%) |
Jan 23, 2013 | 48.00 | 48.19 | 47.14 | 47.65 | 8,123,802 | -0.30(-0.63%) |
Jan 22, 2013 | 48.31 | 48.47 | 47.51 | 47.95 | 5,833,002 | -0.51(-1.05%) |
Jan 18, 2013 | 48.61 | 49.09 | 48.03 | 48.46 | 6,392,062 | +0.07(+0.14%) |
Jan 17, 2013 | 47.42 | 48.59 | 47.11 | 48.39 | 6,826,489 | +1.32(+2.80%) |
Jan 16, 2013 | 46.81 | 47.45 | 46.77 | 47.07 | 3,832,458 | +0.04(+0.09%) |
Jan 15, 2013 | 46.51 | 47.11 | 46.24 | 47.03 | 4,708,790 | +0.08(+0.17%) |
Jan 14, 2013 | 46.42 | 47.12 | 46.15 | 46.95 | 4,529,467 | +0.42(+0.90%) |
Jan 12, 2013 | 45.67 | 46.97 | 45.40 | 46.53 | 6,161,784 | +0.00(+0.00%) |
Jan 11, 2013 | 45.67 | 46.97 | 45.40 | 46.53 | 6,160,784 | +0.93(+2.04%) |
Jan 10, 2013 | 45.63 | 45.97 | 45.11 | 45.60 | 2,668,016 | +0.29(+0.64%) |
Jan 09, 2013 | 45.19 | 45.65 | 45.06 | 45.31 | 2,668,416 | +0.20(+0.44%) |
Jan 08, 2013 | 45.37 | 45.65 | 44.50 | 45.11 | 3,921,850 | -0.18(-0.40%) |
Jan 07, 2013 | 45.37 | 46.21 | 44.99 | 45.29 | 3,624,674 | -0.17(-0.37%) |
Jan 04, 2013 | 44.86 | 45.80 | 44.30 | 45.46 | 4,648,834 | +0.78(+1.75%) |
Jan 03, 2013 | 44.78 | 45.80 | 44.49 | 44.68 | 3,778,187 | -0.06(-0.13%) |