Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.08 | 56.23 | 55.87 | 56.16 | 11,001,625 | +0.00(+0.00%) |
Mar 27, 2013 | 56.10 | 56.19 | 55.80 | 56.16 | 7,237,555 | -0.25(-0.44%) |
Mar 26, 2013 | 56.13 | 56.48 | 56.04 | 56.41 | 7,392,074 | +0.52(+0.94%) |
Mar 25, 2013 | 56.31 | 56.57 | 55.71 | 55.88 | 9,390,581 | -0.43(-0.76%) |
Mar 22, 2013 | 56.25 | 56.44 | 56.12 | 56.31 | 8,065,796 | +0.04(+0.08%) |
Mar 21, 2013 | 56.42 | 56.60 | 56.22 | 56.27 | 8,673,066 | -0.27(-0.48%) |
Mar 20, 2013 | 56.33 | 56.71 | 56.31 | 56.54 | 11,822,292 | +0.34(+0.61%) |
Mar 19, 2013 | 55.49 | 56.25 | 55.47 | 56.20 | 12,756,749 | +0.69(+1.25%) |
Mar 18, 2013 | 55.31 | 55.79 | 55.24 | 55.50 | 9,717,463 | -0.13(-0.24%) |
Mar 15, 2013 | 56.17 | 56.39 | 55.63 | 55.63 | 20,927,364 | -0.77(-1.36%) |
Mar 14, 2013 | 56.02 | 56.46 | 55.99 | 56.40 | 11,091,902 | +0.43(+0.77%) |
Mar 13, 2013 | 56.17 | 56.19 | 55.77 | 55.97 | 8,698,875 | -0.27(-0.48%) |
Mar 12, 2013 | 56.25 | 56.44 | 56.12 | 56.24 | 9,628,167 | -0.13(-0.23%) |
Mar 11, 2013 | 56.13 | 56.40 | 56.04 | 56.37 | 9,086,175 | +0.12(+0.22%) |
Mar 08, 2013 | 56.12 | 56.26 | 55.72 | 56.25 | 9,958,155 | +0.20(+0.36%) |
Mar 07, 2013 | 56.28 | 56.47 | 55.95 | 56.04 | 9,757,998 | -0.22(-0.39%) |
Mar 06, 2013 | 56.12 | 56.44 | 55.98 | 56.26 | 9,874,244 | +0.11(+0.19%) |
Mar 05, 2013 | 55.95 | 56.40 | 55.91 | 56.15 | 13,333,421 | +0.27(+0.48%) |
Mar 04, 2013 | 55.57 | 55.88 | 55.36 | 55.88 | 10,472,474 | +0.14(+0.25%) |
Mar 01, 2013 | 55.17 | 55.91 | 55.07 | 55.74 | 13,174,868 | +0.23(+0.41%) |
Feb 28, 2013 | 55.95 | 56.05 | 55.51 | 55.52 | 14,369,633 | -0.42(-0.74%) |
Feb 27, 2013 | 55.35 | 56.08 | 55.17 | 55.93 | 10,385,868 | +0.49(+0.88%) |
Feb 26, 2013 | 55.38 | 55.66 | 55.22 | 55.44 | 11,497,411 | +0.12(+0.21%) |
Feb 25, 2013 | 56.17 | 56.60 | 55.33 | 55.33 | 13,681,492 | -0.78(-1.39%) |
Feb 22, 2013 | 56.15 | 56.25 | 55.94 | 56.11 | 11,572,314 | -0.04(-0.07%) |
Feb 21, 2013 | 55.59 | 56.26 | 55.31 | 56.14 | 14,140,464 | -0.03(-0.05%) |
Feb 20, 2013 | 56.31 | 56.49 | 56.06 | 56.17 | 12,729,264 | -0.22(-0.39%) |
Feb 19, 2013 | 55.79 | 56.67 | 55.74 | 56.39 | 16,169,456 | +0.61(+1.10%) |
Feb 15, 2013 | 55.91 | 56.09 | 55.54 | 55.78 | 15,323,632 | -0.17(-0.31%) |
Feb 14, 2013 | 55.60 | 56.09 | 55.57 | 55.95 | 13,789,467 | +0.16(+0.29%) |
Feb 13, 2013 | 55.39 | 55.81 | 55.37 | 55.79 | 9,761,331 | +0.42(+0.76%) |
Feb 12, 2013 | 55.36 | 55.61 | 55.25 | 55.37 | 8,618,650 | +0.12(+0.22%) |
Feb 11, 2013 | 54.96 | 55.33 | 54.74 | 55.25 | 9,506,640 | +0.04(+0.08%) |
Feb 08, 2013 | 55.50 | 55.74 | 55.07 | 55.20 | 12,530,091 | -0.29(-0.53%) |
Feb 07, 2013 | 55.37 | 55.69 | 55.23 | 55.50 | 13,581,448 | +0.00(+0.00%) |
Feb 06, 2013 | 54.89 | 55.52 | 54.69 | 55.50 | 23,348,720 | +0.66(+1.20%) |
Feb 04, 2013 | 55.16 | 55.24 | 54.62 | 54.84 | 15,211,979 | -0.49(-0.88%) |
Feb 01, 2013 | 54.88 | 55.36 | 54.78 | 55.33 | 16,747,121 | +0.55(+1.01%) |
Jan 31, 2013 | 54.53 | 54.85 | 54.42 | 54.77 | 16,002,002 | +0.06(+0.11%) |
Jan 30, 2013 | 54.48 | 55.01 | 54.42 | 54.72 | 17,401,988 | +0.06(+0.11%) |
Jan 29, 2013 | 53.60 | 54.88 | 53.58 | 54.66 | 24,118,478 | +0.90(+1.67%) |
Jan 28, 2013 | 53.73 | 54.10 | 53.34 | 53.76 | 19,224,188 | +0.38(+0.71%) |
Jan 25, 2013 | 52.29 | 53.38 | 52.29 | 53.38 | 39,464,476 | +2.06(+4.02%) |
Jan 24, 2013 | 51.51 | 51.63 | 51.16 | 51.32 | 12,181,020 | -0.20(-0.38%) |
Jan 23, 2013 | 50.90 | 51.52 | 50.87 | 51.52 | 14,529,327 | +0.54(+1.06%) |
Jan 22, 2013 | 50.91 | 51.00 | 50.83 | 50.98 | 11,408,487 | +0.01(+0.01%) |
Jan 18, 2013 | 50.79 | 51.01 | 50.77 | 50.97 | 14,569,968 | +0.20(+0.39%) |
Jan 17, 2013 | 50.69 | 50.98 | 50.53 | 50.77 | 8,595,332 | +0.24(+0.48%) |
Jan 16, 2013 | 50.59 | 50.80 | 50.37 | 50.53 | 9,688,923 | +0.02(+0.03%) |
Jan 15, 2013 | 50.00 | 50.57 | 49.99 | 50.52 | 10,462,415 | +0.18(+0.36%) |
Jan 14, 2013 | 50.10 | 50.59 | 50.05 | 50.34 | 16,005,721 | +0.30(+0.59%) |
Jan 11, 2013 | 50.10 | 50.10 | 49.89 | 50.04 | 16,867,228 | -0.04(-0.07%) |
Jan 10, 2013 | 49.87 | 50.09 | 49.65 | 50.08 | 17,782,374 | +0.28(+0.57%) |
Jan 09, 2013 | 49.71 | 49.96 | 49.60 | 49.79 | 7,971,816 | +0.27(+0.54%) |
Jan 08, 2013 | 49.53 | 49.69 | 49.45 | 49.53 | 10,184,255 | -0.08(-0.16%) |
Jan 07, 2013 | 49.82 | 49.82 | 49.43 | 49.61 | 7,288,266 | -0.34(-0.68%) |
Jan 04, 2013 | 49.89 | 50.00 | 49.65 | 49.95 | 8,097,752 | +0.10(+0.20%) |
Jan 03, 2013 | 50.20 | 50.24 | 49.84 | 49.84 | 10,709,509 | -0.32(-0.63%) |