Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.78 | 56.99 | 56.37 | 56.44 | 27,918,140 | -0.29(-0.52%) |
Mar 27, 2013 | 56.10 | 56.84 | 56.04 | 56.74 | 19,717,224 | +0.28(+0.50%) |
Mar 26, 2013 | 56.01 | 56.56 | 55.97 | 56.46 | 19,683,630 | +0.70(+1.25%) |
Mar 25, 2013 | 56.06 | 56.31 | 55.54 | 55.76 | 20,595,284 | -0.17(-0.30%) |
Mar 22, 2013 | 55.37 | 55.93 | 55.32 | 55.93 | 17,220,074 | +0.70(+1.27%) |
Mar 21, 2013 | 55.20 | 55.52 | 55.06 | 55.23 | 21,469,410 | -0.29(-0.52%) |
Mar 20, 2013 | 55.72 | 55.88 | 55.31 | 55.52 | 18,070,072 | +0.03(+0.06%) |
Mar 19, 2013 | 55.68 | 55.81 | 55.14 | 55.49 | 19,137,626 | -0.12(-0.21%) |
Mar 18, 2013 | 55.59 | 55.99 | 55.47 | 55.61 | 18,444,688 | -0.38(-0.67%) |
Mar 15, 2013 | 55.87 | 56.13 | 55.62 | 55.98 | 46,689,344 | -0.29(-0.51%) |
Mar 14, 2013 | 56.01 | 56.32 | 56.01 | 56.27 | 21,992,848 | +0.36(+0.64%) |
Mar 13, 2013 | 55.76 | 56.06 | 55.64 | 55.91 | 16,826,236 | +0.06(+0.11%) |
Mar 12, 2013 | 56.03 | 56.32 | 55.76 | 55.85 | 18,311,716 | +0.00(+0.00%) |
Mar 11, 2013 | 55.76 | 56.09 | 55.46 | 55.85 | 19,883,490 | +0.12(+0.21%) |
Mar 08, 2013 | 55.76 | 55.89 | 55.34 | 55.73 | 18,999,766 | +0.16(+0.29%) |
Mar 07, 2013 | 56.14 | 56.23 | 55.55 | 55.57 | 20,601,928 | -0.53(-0.95%) |
Mar 06, 2013 | 56.13 | 56.34 | 55.78 | 56.10 | 21,128,036 | -0.03(-0.06%) |
Mar 05, 2013 | 56.05 | 56.47 | 55.93 | 56.13 | 20,869,428 | +0.41(+0.74%) |
Mar 04, 2013 | 55.83 | 55.91 | 55.41 | 55.72 | 17,552,792 | -0.30(-0.54%) |
Mar 01, 2013 | 55.79 | 56.18 | 55.70 | 56.02 | 18,043,826 | -0.08(-0.13%) |
Feb 28, 2013 | 55.86 | 56.26 | 55.77 | 56.09 | 23,237,778 | +0.01(+0.02%) |
Feb 27, 2013 | 55.44 | 56.16 | 55.32 | 56.08 | 17,873,392 | +0.64(+1.15%) |
Feb 26, 2013 | 55.44 | 55.74 | 54.97 | 55.44 | 24,063,896 | +0.51(+0.92%) |
Feb 25, 2013 | 56.30 | 56.50 | 54.93 | 54.93 | 24,431,108 | -0.94(-1.68%) |
Feb 22, 2013 | 55.76 | 55.92 | 55.38 | 55.87 | 16,380,084 | +0.38(+0.69%) |
Feb 21, 2013 | 55.62 | 55.76 | 55.35 | 55.49 | 17,464,552 | -0.24(-0.43%) |
Feb 20, 2013 | 55.84 | 56.26 | 55.69 | 55.73 | 22,249,654 | -0.22(-0.39%) |
Feb 19, 2013 | 55.46 | 56.01 | 55.36 | 55.95 | 19,411,128 | +0.60(+1.09%) |
Feb 15, 2013 | 55.48 | 55.50 | 55.00 | 55.35 | 25,060,338 | -0.10(-0.18%) |
Feb 14, 2013 | 55.34 | 55.63 | 55.16 | 55.45 | 21,134,994 | -0.09(-0.17%) |
Feb 13, 2013 | 55.41 | 55.61 | 55.27 | 55.54 | 14,273,285 | +0.13(+0.24%) |
Feb 12, 2013 | 55.28 | 55.51 | 55.07 | 55.41 | 15,568,496 | +0.11(+0.20%) |
Feb 11, 2013 | 55.34 | 55.44 | 55.10 | 55.30 | 13,992,182 | -0.21(-0.37%) |
Feb 08, 2013 | 55.44 | 55.62 | 55.19 | 55.50 | 18,218,836 | +0.23(+0.41%) |
Feb 07, 2013 | 55.88 | 55.89 | 54.88 | 55.28 | 21,493,186 | -0.61(-1.09%) |
Feb 06, 2013 | 55.63 | 55.95 | 53.89 | 55.89 | 18,907,878 | +0.40(+0.72%) |
Feb 04, 2013 | 55.65 | 55.78 | 55.30 | 55.49 | 21,443,870 | -0.55(-0.99%) |
Feb 01, 2013 | 56.29 | 56.33 | 55.62 | 56.04 | 25,227,460 | +0.04(+0.08%) |
Jan 31, 2013 | 56.45 | 56.77 | 55.86 | 56.00 | 25,692,666 | -0.44(-0.77%) |
Jan 30, 2013 | 56.75 | 57.09 | 56.25 | 56.43 | 25,137,720 | -0.68(-1.19%) |
Jan 29, 2013 | 56.77 | 57.22 | 56.76 | 57.11 | 18,799,712 | +0.40(+0.71%) |
Jan 28, 2013 | 57.06 | 57.06 | 56.50 | 56.71 | 18,665,414 | -0.39(-0.68%) |
Jan 25, 2013 | 56.99 | 57.14 | 56.72 | 57.09 | 17,821,342 | +0.24(+0.42%) |
Jan 24, 2013 | 56.57 | 57.09 | 56.48 | 56.86 | 17,833,478 | +0.40(+0.72%) |
Jan 23, 2013 | 56.33 | 56.57 | 56.28 | 56.45 | 17,522,392 | -0.14(-0.24%) |
Jan 22, 2013 | 56.19 | 56.60 | 56.15 | 56.59 | 19,114,624 | +0.07(+0.13%) |
Jan 18, 2013 | 56.07 | 56.53 | 55.91 | 56.52 | 27,630,376 | +0.37(+0.67%) |
Jan 17, 2013 | 55.87 | 56.60 | 55.77 | 56.14 | 21,530,794 | +0.45(+0.82%) |
Jan 16, 2013 | 55.49 | 55.69 | 55.44 | 55.69 | 15,495,881 | -0.04(-0.07%) |
Jan 15, 2013 | 55.51 | 55.77 | 55.40 | 55.73 | 14,773,494 | -0.03(-0.06%) |
Jan 14, 2013 | 55.68 | 55.86 | 55.59 | 55.76 | 15,434,358 | -0.02(-0.03%) |
Jan 11, 2013 | 55.38 | 55.84 | 55.31 | 55.77 | 18,711,456 | +0.32(+0.57%) |
Jan 10, 2013 | 55.24 | 55.69 | 55.00 | 55.46 | 21,046,200 | +0.60(+1.09%) |
Jan 09, 2013 | 55.02 | 55.11 | 54.62 | 54.86 | 17,499,548 | -0.21(-0.38%) |
Jan 08, 2013 | 54.66 | 55.07 | 54.33 | 55.07 | 22,859,818 | +0.34(+0.63%) |
Jan 07, 2013 | 54.97 | 55.08 | 54.51 | 54.73 | 18,957,910 | -0.64(-1.16%) |
Jan 04, 2013 | 55.08 | 55.45 | 55.00 | 55.37 | 18,361,542 | +0.26(+0.46%) |
Jan 03, 2013 | 55.06 | 55.33 | 54.87 | 55.12 | 21,317,564 | -0.10(-0.18%) |