Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.99 | 54.39 | 53.90 | 54.25 | 8,685,144 | +0.10(+0.19%) |
Mar 27, 2013 | 53.81 | 54.19 | 53.65 | 54.15 | 5,345,854 | -0.31(-0.57%) |
Mar 26, 2013 | 54.16 | 54.73 | 54.07 | 54.46 | 5,995,208 | +0.45(+0.84%) |
Mar 25, 2013 | 54.27 | 54.70 | 53.86 | 54.01 | 9,038,272 | -0.07(-0.13%) |
Mar 22, 2013 | 53.82 | 54.09 | 53.49 | 54.08 | 6,806,272 | +0.47(+0.88%) |
Mar 21, 2013 | 53.37 | 53.89 | 53.20 | 53.61 | 10,347,859 | +0.05(+0.10%) |
Mar 20, 2013 | 53.95 | 54.07 | 53.52 | 53.55 | 7,861,447 | +0.07(+0.13%) |
Mar 19, 2013 | 54.07 | 54.22 | 53.30 | 53.48 | 9,849,143 | -0.44(-0.81%) |
Mar 18, 2013 | 53.22 | 54.35 | 53.22 | 53.92 | 7,730,282 | +0.23(+0.43%) |
Mar 15, 2013 | 54.45 | 54.57 | 53.68 | 53.68 | 14,505,791 | -0.93(-1.69%) |
Mar 14, 2013 | 55.10 | 55.17 | 54.56 | 54.61 | 8,121,908 | -0.40(-0.73%) |
Mar 13, 2013 | 55.04 | 55.15 | 54.70 | 55.01 | 7,494,775 | +0.01(+0.01%) |
Mar 12, 2013 | 55.12 | 55.31 | 54.78 | 55.01 | 5,724,048 | -0.14(-0.25%) |
Mar 11, 2013 | 55.15 | 55.19 | 54.90 | 55.15 | 6,340,263 | -0.04(-0.07%) |
Mar 08, 2013 | 54.58 | 55.25 | 54.43 | 55.19 | 8,371,831 | +0.87(+1.59%) |
Mar 07, 2013 | 54.44 | 54.51 | 54.08 | 54.32 | 6,464,158 | -0.18(-0.33%) |
Mar 06, 2013 | 54.49 | 54.87 | 54.34 | 54.50 | 6,824,161 | +0.01(+0.01%) |
Mar 05, 2013 | 54.57 | 54.87 | 54.22 | 54.49 | 10,768,788 | +0.14(+0.26%) |
Mar 04, 2013 | 53.31 | 54.36 | 53.30 | 54.35 | 10,832,684 | +0.97(+1.83%) |
Mar 01, 2013 | 52.87 | 53.44 | 52.65 | 53.38 | 8,074,144 | +0.41(+0.77%) |
Feb 28, 2013 | 52.91 | 53.50 | 52.78 | 52.97 | 11,259,330 | +0.34(+0.65%) |
Feb 27, 2013 | 52.25 | 52.80 | 52.09 | 52.63 | 18,326,782 | +0.39(+0.74%) |
Feb 26, 2013 | 50.69 | 52.58 | 50.64 | 52.24 | 29,478,714 | +2.81(+5.69%) |
Feb 25, 2013 | 51.00 | 51.46 | 49.35 | 49.42 | 13,279,040 | -1.28(-2.53%) |
Feb 22, 2013 | 50.11 | 50.83 | 49.87 | 50.71 | 9,705,347 | +0.93(+1.86%) |
Feb 21, 2013 | 50.92 | 50.97 | 49.71 | 49.78 | 13,726,732 | -1.59(-3.10%) |
Feb 20, 2013 | 52.15 | 52.27 | 51.32 | 51.37 | 7,240,799 | -0.86(-1.64%) |
Feb 19, 2013 | 52.29 | 52.52 | 51.77 | 52.23 | 7,055,729 | +0.02(+0.04%) |
Feb 15, 2013 | 52.21 | 52.57 | 51.65 | 52.21 | 10,518,052 | +0.14(+0.27%) |
Feb 14, 2013 | 51.91 | 52.17 | 51.78 | 52.07 | 7,035,016 | -0.09(-0.16%) |
Feb 13, 2013 | 52.21 | 52.32 | 51.95 | 52.15 | 4,744,644 | +0.10(+0.19%) |
Feb 12, 2013 | 51.57 | 52.14 | 51.44 | 52.05 | 6,378,804 | +0.73(+1.42%) |
Feb 11, 2013 | 51.71 | 51.79 | 51.21 | 51.33 | 5,112,867 | -0.49(-0.94%) |
Feb 08, 2013 | 51.46 | 51.82 | 51.35 | 51.81 | 5,767,180 | +0.54(+1.06%) |
Feb 07, 2013 | 51.54 | 51.57 | 50.90 | 51.27 | 7,428,453 | -0.28(-0.54%) |
Feb 06, 2013 | 51.06 | 51.59 | 51.03 | 51.55 | 6,708,015 | +0.24(+0.47%) |
Feb 04, 2013 | 51.70 | 51.98 | 51.28 | 51.31 | 6,131,345 | -0.73(-1.40%) |
Feb 01, 2013 | 52.29 | 52.38 | 51.96 | 52.04 | 6,447,733 | +0.29(+0.57%) |
Jan 31, 2013 | 51.98 | 52.24 | 51.74 | 51.74 | 7,262,830 | -0.25(-0.48%) |
Jan 30, 2013 | 51.98 | 52.25 | 51.81 | 51.99 | 6,598,551 | +0.03(+0.06%) |
Jan 29, 2013 | 52.19 | 52.42 | 51.78 | 51.96 | 8,411,818 | -0.29(-0.56%) |
Jan 28, 2013 | 52.70 | 52.70 | 52.01 | 52.25 | 8,485,614 | -0.19(-0.35%) |
Jan 25, 2013 | 52.28 | 52.68 | 52.03 | 52.44 | 9,695,675 | +0.36(+0.70%) |
Jan 24, 2013 | 51.47 | 52.34 | 51.47 | 52.08 | 10,972,975 | +0.69(+1.34%) |
Jan 23, 2013 | 50.62 | 51.40 | 50.50 | 51.39 | 8,788,481 | +0.55(+1.08%) |
Jan 22, 2013 | 50.56 | 51.02 | 50.43 | 50.84 | 8,502,099 | +0.22(+0.43%) |
Jan 18, 2013 | 50.38 | 50.63 | 50.23 | 50.62 | 8,463,177 | +0.32(+0.65%) |
Jan 17, 2013 | 49.63 | 50.48 | 49.52 | 50.30 | 10,083,653 | +0.92(+1.86%) |
Jan 16, 2013 | 49.21 | 49.49 | 49.14 | 49.38 | 5,063,697 | -0.07(-0.14%) |
Jan 15, 2013 | 49.10 | 49.49 | 49.10 | 49.45 | 6,620,718 | +0.36(+0.74%) |
Jan 14, 2013 | 49.22 | 49.41 | 49.01 | 49.08 | 5,861,005 | -0.17(-0.35%) |
Jan 11, 2013 | 49.08 | 49.30 | 48.98 | 49.25 | 5,906,449 | +0.06(+0.13%) |
Jan 10, 2013 | 49.01 | 49.19 | 48.54 | 49.19 | 8,683,214 | +0.35(+0.71%) |
Jan 09, 2013 | 49.11 | 49.20 | 48.72 | 48.84 | 6,094,454 | -0.04(-0.08%) |
Jan 08, 2013 | 48.52 | 49.07 | 48.50 | 48.88 | 7,004,938 | +0.29(+0.60%) |
Jan 07, 2013 | 48.40 | 48.71 | 48.23 | 48.59 | 7,069,648 | -0.26(-0.54%) |
Jan 04, 2013 | 48.88 | 49.00 | 48.71 | 48.85 | 6,182,044 | -0.09(-0.19%) |
Jan 03, 2013 | 49.32 | 49.43 | 48.78 | 48.95 | 7,833,637 | -0.14(-0.28%) |