Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.73 | 56.07 | 55.64 | 55.93 | 6,809,968 | +0.32(+0.58%) |
Mar 27, 2013 | 55.48 | 55.64 | 55.13 | 55.61 | 6,491,528 | -0.16(-0.28%) |
Mar 26, 2013 | 55.55 | 55.86 | 55.47 | 55.76 | 4,748,167 | +0.41(+0.75%) |
Mar 25, 2013 | 56.13 | 56.24 | 55.01 | 55.35 | 8,003,811 | -0.56(-1.00%) |
Mar 22, 2013 | 55.78 | 56.23 | 55.65 | 55.91 | 5,585,517 | +0.46(+0.83%) |
Mar 21, 2013 | 55.87 | 55.98 | 55.30 | 55.45 | 5,248,956 | -0.62(-1.11%) |
Mar 20, 2013 | 55.73 | 56.28 | 55.68 | 56.07 | 6,112,081 | +0.62(+1.12%) |
Mar 19, 2013 | 55.96 | 56.18 | 54.91 | 55.45 | 9,022,013 | -0.51(-0.92%) |
Mar 18, 2013 | 56.21 | 56.32 | 55.88 | 55.96 | 5,205,430 | -0.74(-1.30%) |
Mar 15, 2013 | 56.62 | 56.90 | 56.46 | 56.70 | 14,010,562 | -0.17(-0.29%) |
Mar 14, 2013 | 56.47 | 56.94 | 56.39 | 56.87 | 6,007,158 | +0.40(+0.71%) |
Mar 13, 2013 | 56.29 | 56.56 | 56.07 | 56.46 | 5,290,719 | +0.23(+0.40%) |
Mar 12, 2013 | 56.64 | 56.75 | 55.83 | 56.24 | 7,270,529 | -0.54(-0.95%) |
Mar 11, 2013 | 56.51 | 56.87 | 56.46 | 56.78 | 7,266,462 | +0.27(+0.47%) |
Mar 08, 2013 | 55.70 | 56.63 | 55.66 | 56.51 | 8,285,740 | +1.05(+1.90%) |
Mar 07, 2013 | 55.50 | 55.60 | 55.15 | 55.46 | 4,889,421 | -0.04(-0.07%) |
Mar 06, 2013 | 55.67 | 55.97 | 55.39 | 55.50 | 5,659,049 | -0.12(-0.21%) |
Mar 05, 2013 | 55.09 | 55.72 | 55.05 | 55.62 | 7,178,173 | +0.67(+1.22%) |
Mar 04, 2013 | 54.32 | 54.99 | 54.16 | 54.95 | 6,456,092 | +0.46(+0.85%) |
Mar 01, 2013 | 53.48 | 54.52 | 53.47 | 54.48 | 8,443,427 | +0.73(+1.36%) |
Feb 28, 2013 | 53.88 | 54.20 | 53.66 | 53.76 | 6,708,338 | +0.11(+0.20%) |
Feb 27, 2013 | 53.08 | 53.82 | 53.03 | 53.65 | 7,357,435 | +0.57(+1.08%) |
Feb 26, 2013 | 52.99 | 53.21 | 52.78 | 53.08 | 6,335,239 | +0.31(+0.58%) |
Feb 25, 2013 | 53.77 | 53.95 | 52.77 | 52.77 | 9,983,747 | -0.65(-1.22%) |
Feb 22, 2013 | 53.56 | 53.75 | 53.11 | 53.42 | 7,722,654 | +0.08(+0.15%) |
Feb 21, 2013 | 53.75 | 53.98 | 53.18 | 53.34 | 6,908,155 | -0.42(-0.79%) |
Feb 20, 2013 | 54.77 | 54.97 | 53.73 | 53.77 | 8,592,358 | -1.11(-2.03%) |
Feb 19, 2013 | 54.73 | 55.09 | 54.72 | 54.88 | 7,901,204 | +0.12(+0.22%) |
Feb 15, 2013 | 54.21 | 54.77 | 54.05 | 54.76 | 18,060,502 | +0.72(+1.33%) |
Feb 14, 2013 | 54.08 | 54.33 | 53.87 | 54.04 | 8,697,408 | -0.08(-0.15%) |
Feb 13, 2013 | 54.24 | 54.45 | 53.83 | 54.12 | 5,790,267 | +0.01(+0.02%) |
Feb 12, 2013 | 53.93 | 54.21 | 53.85 | 54.11 | 8,893,951 | +0.20(+0.37%) |
Feb 11, 2013 | 53.81 | 54.14 | 53.76 | 53.91 | 6,457,209 | +0.09(+0.16%) |
Feb 08, 2013 | 53.55 | 53.88 | 53.48 | 53.82 | 9,733,499 | +0.30(+0.55%) |
Feb 07, 2013 | 53.24 | 53.65 | 52.59 | 53.53 | 11,905,102 | -0.16(-0.29%) |
Feb 06, 2013 | 54.55 | 54.65 | 53.58 | 53.69 | 27,249,214 | +0.61(+1.15%) |
Feb 04, 2013 | 53.33 | 53.67 | 52.98 | 53.08 | 7,837,146 | -0.68(-1.26%) |
Feb 01, 2013 | 53.35 | 54.03 | 53.32 | 53.76 | 9,702,176 | +0.70(+1.32%) |
Jan 31, 2013 | 53.02 | 53.42 | 52.83 | 53.06 | 7,451,362 | +0.09(+0.17%) |
Jan 30, 2013 | 53.03 | 53.17 | 52.73 | 52.97 | 9,974,248 | -0.20(-0.37%) |
Jan 29, 2013 | 53.32 | 53.38 | 52.71 | 53.16 | 7,907,324 | -0.36(-0.68%) |
Jan 28, 2013 | 53.45 | 53.72 | 53.27 | 53.53 | 7,244,546 | -0.02(-0.04%) |
Jan 25, 2013 | 52.98 | 53.73 | 52.79 | 53.55 | 8,064,891 | +0.42(+0.80%) |
Jan 24, 2013 | 53.20 | 54.03 | 53.10 | 53.13 | 13,819,159 | +0.00(+0.00%) |
Jan 23, 2013 | 52.05 | 53.33 | 51.97 | 53.13 | 14,057,516 | +1.20(+2.31%) |
Jan 22, 2013 | 51.59 | 51.99 | 51.38 | 51.92 | 6,738,156 | +0.38(+0.75%) |
Jan 18, 2013 | 51.44 | 51.54 | 51.02 | 51.54 | 8,623,976 | -0.07(-0.13%) |
Jan 17, 2013 | 51.05 | 51.89 | 51.05 | 51.61 | 10,289,528 | +0.87(+1.71%) |
Jan 16, 2013 | 50.07 | 50.99 | 50.02 | 50.74 | 7,486,132 | +0.43(+0.86%) |
Jan 15, 2013 | 49.70 | 50.37 | 49.66 | 50.31 | 7,412,773 | +0.49(+0.99%) |
Jan 14, 2013 | 49.63 | 50.05 | 49.41 | 49.82 | 9,453,254 | +0.01(+0.02%) |
Jan 11, 2013 | 50.04 | 50.24 | 49.68 | 49.81 | 7,259,927 | -0.21(-0.41%) |
Jan 10, 2013 | 50.09 | 50.46 | 49.82 | 50.01 | 8,223,530 | +0.01(+0.02%) |
Jan 09, 2013 | 50.15 | 50.71 | 49.98 | 50.00 | 8,519,193 | +0.02(+0.04%) |
Jan 08, 2013 | 50.10 | 50.39 | 49.80 | 49.98 | 8,774,248 | -0.21(-0.41%) |
Jan 07, 2013 | 50.97 | 50.97 | 49.89 | 50.19 | 9,619,160 | -1.20(-2.34%) |
Jan 04, 2013 | 50.59 | 51.54 | 50.55 | 51.39 | 8,881,610 | +0.97(+1.91%) |
Jan 03, 2013 | 50.27 | 50.55 | 50.06 | 50.43 | 7,683,965 | +0.11(+0.22%) |