Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.54 | 54.94 | 54.46 | 54.71 | 3,229,366 | +0.19(+0.36%) |
Mar 27, 2013 | 54.17 | 54.79 | 54.07 | 54.52 | 3,299,734 | -0.03(-0.06%) |
Mar 26, 2013 | 54.15 | 54.60 | 54.11 | 54.55 | 3,044,041 | +0.60(+1.11%) |
Mar 25, 2013 | 53.95 | 54.26 | 53.67 | 53.95 | 2,511,843 | +0.19(+0.35%) |
Mar 22, 2013 | 53.65 | 53.88 | 53.54 | 53.77 | 1,482,631 | +0.31(+0.58%) |
Mar 21, 2013 | 53.83 | 54.08 | 53.43 | 53.46 | 1,990,053 | -0.66(-1.22%) |
Mar 20, 2013 | 54.48 | 54.69 | 54.07 | 54.12 | 2,026,348 | -0.14(-0.26%) |
Mar 19, 2013 | 54.32 | 54.70 | 54.07 | 54.26 | 2,381,477 | +0.18(+0.33%) |
Mar 18, 2013 | 53.70 | 54.40 | 53.64 | 54.08 | 1,695,336 | -0.17(-0.31%) |
Mar 15, 2013 | 53.79 | 54.25 | 53.64 | 54.25 | 4,321,456 | +0.20(+0.37%) |
Mar 14, 2013 | 54.42 | 54.61 | 54.01 | 54.05 | 2,037,708 | -0.36(-0.66%) |
Mar 13, 2013 | 53.46 | 54.46 | 53.45 | 54.40 | 3,150,861 | +1.04(+1.95%) |
Mar 12, 2013 | 53.63 | 53.81 | 53.06 | 53.36 | 1,729,419 | -0.30(-0.56%) |
Mar 11, 2013 | 53.43 | 53.78 | 53.22 | 53.67 | 1,923,859 | +0.21(+0.39%) |
Mar 08, 2013 | 52.81 | 53.52 | 52.81 | 53.46 | 3,165,800 | +0.89(+1.70%) |
Mar 07, 2013 | 52.69 | 53.01 | 52.43 | 52.56 | 2,487,607 | +0.05(+0.09%) |
Mar 06, 2013 | 52.67 | 52.77 | 52.30 | 52.52 | 2,507,085 | +0.01(+0.01%) |
Mar 05, 2013 | 52.22 | 52.67 | 52.21 | 52.51 | 1,847,892 | +0.49(+0.94%) |
Mar 04, 2013 | 52.32 | 52.49 | 51.58 | 52.02 | 2,059,483 | -0.54(-1.02%) |
Mar 01, 2013 | 52.41 | 52.88 | 51.92 | 52.56 | 2,224,889 | -0.19(-0.35%) |
Feb 28, 2013 | 53.44 | 53.57 | 52.74 | 52.74 | 3,013,540 | -0.45(-0.85%) |
Feb 27, 2013 | 51.80 | 53.34 | 51.68 | 53.19 | 4,171,608 | +1.27(+2.45%) |
Feb 26, 2013 | 52.00 | 52.14 | 51.61 | 51.92 | 3,483,024 | +0.17(+0.33%) |
Feb 25, 2013 | 52.54 | 52.68 | 51.73 | 51.75 | 4,360,048 | -0.49(-0.94%) |
Feb 22, 2013 | 51.77 | 52.59 | 51.77 | 52.24 | 2,725,601 | +0.64(+1.25%) |
Feb 21, 2013 | 51.68 | 51.80 | 51.25 | 51.59 | 2,454,846 | -0.09(-0.18%) |
Feb 20, 2013 | 52.02 | 52.08 | 51.66 | 51.69 | 2,969,326 | -0.33(-0.63%) |
Feb 19, 2013 | 51.62 | 52.01 | 51.38 | 52.01 | 3,081,923 | +0.49(+0.95%) |
Feb 15, 2013 | 51.35 | 51.59 | 51.14 | 51.52 | 2,597,190 | +0.14(+0.27%) |
Feb 14, 2013 | 51.07 | 51.80 | 50.93 | 51.39 | 3,405,070 | +0.09(+0.17%) |
Feb 13, 2013 | 51.77 | 51.91 | 51.00 | 51.30 | 3,445,709 | -0.44(-0.85%) |
Feb 12, 2013 | 51.94 | 51.98 | 51.60 | 51.74 | 2,513,976 | +0.02(+0.03%) |
Feb 11, 2013 | 51.85 | 52.06 | 51.45 | 51.73 | 2,127,135 | -0.12(-0.24%) |
Feb 08, 2013 | 51.79 | 51.90 | 51.58 | 51.85 | 2,705,231 | +0.04(+0.07%) |
Feb 07, 2013 | 51.44 | 52.08 | 51.20 | 51.81 | 4,828,968 | +0.39(+0.75%) |
Feb 06, 2013 | 50.44 | 51.46 | 50.44 | 51.42 | 5,234,340 | +1.32(+2.63%) |
Feb 04, 2013 | 50.56 | 50.94 | 50.03 | 50.10 | 5,883,242 | -1.02(-1.99%) |
Feb 01, 2013 | 51.57 | 51.87 | 50.40 | 51.12 | 9,222,003 | -0.33(-0.63%) |
Jan 31, 2013 | 52.94 | 53.05 | 51.31 | 51.45 | 7,021,743 | -1.65(-3.11%) |
Jan 30, 2013 | 53.80 | 53.81 | 52.95 | 53.10 | 3,919,348 | -0.64(-1.18%) |
Jan 29, 2013 | 54.20 | 54.25 | 53.57 | 53.74 | 3,806,182 | -0.59(-1.09%) |
Jan 28, 2013 | 54.84 | 54.98 | 54.26 | 54.33 | 3,667,735 | -0.74(-1.34%) |
Jan 25, 2013 | 54.90 | 55.16 | 54.47 | 55.06 | 3,239,509 | +0.25(+0.45%) |
Jan 24, 2013 | 55.37 | 55.44 | 54.34 | 54.81 | 5,460,997 | -0.63(-1.13%) |
Jan 23, 2013 | 53.05 | 55.63 | 52.15 | 55.44 | 10,434,943 | +0.57(+1.05%) |
Jan 22, 2013 | 54.68 | 54.92 | 54.64 | 54.87 | 2,380,662 | +0.04(+0.07%) |
Jan 18, 2013 | 55.01 | 55.21 | 54.64 | 54.83 | 2,943,368 | -0.28(-0.51%) |
Jan 17, 2013 | 54.39 | 55.25 | 54.02 | 55.11 | 2,818,261 | +0.95(+1.75%) |
Jan 16, 2013 | 54.79 | 54.93 | 53.94 | 54.16 | 2,534,729 | -0.61(-1.11%) |
Jan 15, 2013 | 54.46 | 54.91 | 54.25 | 54.77 | 1,917,571 | +0.18(+0.33%) |
Jan 14, 2013 | 54.78 | 54.95 | 54.43 | 54.59 | 2,594,864 | -0.30(-0.55%) |
Jan 11, 2013 | 55.82 | 55.82 | 54.89 | 54.89 | 2,046,474 | -0.71(-1.27%) |
Jan 10, 2013 | 55.12 | 55.60 | 55.03 | 55.60 | 1,516,391 | +0.75(+1.37%) |
Jan 09, 2013 | 54.73 | 55.06 | 54.48 | 54.85 | 1,809,821 | +0.21(+0.38%) |
Jan 08, 2013 | 55.48 | 55.62 | 54.54 | 54.64 | 2,235,891 | -1.13(-2.02%) |
Jan 07, 2013 | 54.92 | 55.88 | 54.91 | 55.76 | 2,502,177 | +0.61(+1.11%) |
Jan 04, 2013 | 55.60 | 55.61 | 55.09 | 55.15 | 3,100,896 | -0.33(-0.59%) |
Jan 03, 2013 | 55.19 | 55.68 | 54.78 | 55.47 | 2,243,317 | +0.22(+0.39%) |