Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.61 | 54.01 | 53.52 | 53.87 | 8,746,498 | +0.10(+0.19%) |
Mar 27, 2013 | 53.43 | 53.81 | 53.27 | 53.77 | 5,383,619 | -0.31(-0.57%) |
Mar 26, 2013 | 53.78 | 54.35 | 53.69 | 54.08 | 6,037,560 | +0.45(+0.83%) |
Mar 25, 2013 | 53.89 | 54.32 | 53.48 | 53.63 | 9,102,121 | -0.07(-0.13%) |
Mar 22, 2013 | 53.45 | 53.71 | 53.12 | 53.70 | 6,854,354 | +0.47(+0.88%) |
Mar 21, 2013 | 53.00 | 53.51 | 52.82 | 53.23 | 10,420,960 | +0.05(+0.10%) |
Mar 20, 2013 | 53.57 | 53.69 | 53.14 | 53.18 | 7,916,983 | +0.07(+0.13%) |
Mar 19, 2013 | 53.69 | 53.84 | 52.93 | 53.11 | 9,918,721 | -0.43(-0.81%) |
Mar 18, 2013 | 52.85 | 53.97 | 52.85 | 53.54 | 7,784,891 | +0.23(+0.43%) |
Mar 15, 2013 | 54.06 | 54.19 | 53.31 | 53.31 | 14,608,265 | -0.92(-1.69%) |
Mar 14, 2013 | 54.71 | 54.78 | 54.18 | 54.23 | 8,179,284 | -0.40(-0.73%) |
Mar 13, 2013 | 54.65 | 54.77 | 54.31 | 54.63 | 7,547,720 | +0.01(+0.01%) |
Mar 12, 2013 | 54.74 | 54.92 | 54.40 | 54.62 | 5,764,485 | -0.14(-0.25%) |
Mar 11, 2013 | 54.76 | 54.81 | 54.51 | 54.76 | 6,385,053 | -0.04(-0.07%) |
Mar 08, 2013 | 54.20 | 54.86 | 54.05 | 54.80 | 8,430,972 | +0.86(+1.59%) |
Mar 07, 2013 | 54.05 | 54.13 | 53.70 | 53.94 | 6,509,823 | -0.18(-0.33%) |
Mar 06, 2013 | 54.11 | 54.48 | 53.96 | 54.11 | 6,872,369 | +0.01(+0.01%) |
Mar 05, 2013 | 54.19 | 54.49 | 53.84 | 54.11 | 10,844,862 | +0.14(+0.26%) |
Mar 04, 2013 | 52.94 | 53.98 | 52.92 | 53.97 | 10,909,210 | +0.97(+1.83%) |
Mar 01, 2013 | 52.50 | 53.07 | 52.28 | 53.00 | 8,131,183 | +0.41(+0.77%) |
Feb 28, 2013 | 52.54 | 53.12 | 52.41 | 52.59 | 11,338,869 | +0.34(+0.65%) |
Feb 27, 2013 | 51.89 | 52.43 | 51.73 | 52.26 | 18,456,248 | +0.38(+0.74%) |
Feb 26, 2013 | 50.34 | 52.21 | 50.28 | 51.87 | 29,686,960 | +2.79(+5.69%) |
Feb 25, 2013 | 50.64 | 51.10 | 49.00 | 49.08 | 13,372,848 | -1.27(-2.53%) |
Feb 22, 2013 | 49.75 | 50.48 | 49.52 | 50.35 | 9,773,909 | +0.92(+1.86%) |
Feb 21, 2013 | 50.57 | 50.61 | 49.36 | 49.43 | 13,823,702 | -1.58(-3.10%) |
Feb 20, 2013 | 51.78 | 51.90 | 50.96 | 51.01 | 7,291,951 | -0.85(-1.64%) |
Feb 19, 2013 | 51.93 | 52.15 | 51.40 | 51.87 | 7,105,574 | +0.02(+0.04%) |
Feb 15, 2013 | 51.84 | 52.20 | 51.29 | 51.84 | 10,592,355 | +0.14(+0.27%) |
Feb 14, 2013 | 51.54 | 51.80 | 51.41 | 51.70 | 7,084,714 | -0.08(-0.16%) |
Feb 13, 2013 | 51.84 | 51.96 | 51.58 | 51.79 | 4,778,162 | +0.10(+0.19%) |
Feb 12, 2013 | 51.21 | 51.77 | 51.07 | 51.69 | 6,423,866 | +0.72(+1.42%) |
Feb 11, 2013 | 51.34 | 51.43 | 50.85 | 50.97 | 5,148,986 | -0.48(-0.94%) |
Feb 08, 2013 | 51.10 | 51.46 | 50.99 | 51.45 | 5,807,922 | +0.54(+1.06%) |
Feb 07, 2013 | 51.17 | 51.21 | 50.54 | 50.91 | 7,480,930 | -0.28(-0.54%) |
Feb 06, 2013 | 50.71 | 51.23 | 50.67 | 51.19 | 6,755,403 | +0.24(+0.47%) |
Feb 04, 2013 | 51.34 | 51.61 | 50.92 | 50.95 | 6,174,659 | -0.72(-1.40%) |
Feb 01, 2013 | 51.92 | 52.01 | 51.60 | 51.67 | 6,493,282 | +0.29(+0.57%) |
Jan 31, 2013 | 51.62 | 51.87 | 51.38 | 51.38 | 7,314,137 | -0.25(-0.48%) |
Jan 30, 2013 | 51.61 | 51.89 | 51.45 | 51.63 | 6,645,165 | +0.03(+0.06%) |
Jan 29, 2013 | 51.83 | 52.06 | 51.42 | 51.60 | 8,471,242 | -0.29(-0.56%) |
Jan 28, 2013 | 52.33 | 52.33 | 51.64 | 51.89 | 8,545,559 | -0.18(-0.35%) |
Jan 25, 2013 | 51.91 | 52.31 | 51.67 | 52.07 | 9,764,169 | +0.36(+0.70%) |
Jan 24, 2013 | 51.10 | 51.97 | 51.10 | 51.71 | 11,050,492 | +0.68(+1.34%) |
Jan 23, 2013 | 50.27 | 51.04 | 50.15 | 51.03 | 8,850,566 | +0.55(+1.08%) |
Jan 22, 2013 | 50.21 | 50.66 | 50.08 | 50.48 | 8,562,161 | +0.21(+0.43%) |
Jan 18, 2013 | 50.02 | 50.28 | 49.88 | 50.27 | 8,522,963 | +0.32(+0.65%) |
Jan 17, 2013 | 49.29 | 50.13 | 49.17 | 49.95 | 10,154,887 | +0.91(+1.86%) |
Jan 16, 2013 | 48.86 | 49.14 | 48.79 | 49.03 | 5,099,469 | -0.07(-0.14%) |
Jan 15, 2013 | 48.76 | 49.15 | 48.76 | 49.10 | 6,667,489 | +0.36(+0.74%) |
Jan 14, 2013 | 48.88 | 49.06 | 48.67 | 48.74 | 5,902,410 | -0.17(-0.35%) |
Jan 11, 2013 | 48.73 | 48.96 | 48.63 | 48.91 | 5,948,174 | +0.06(+0.13%) |
Jan 10, 2013 | 48.66 | 48.85 | 48.20 | 48.85 | 8,744,555 | +0.35(+0.71%) |
Jan 09, 2013 | 48.76 | 48.86 | 48.38 | 48.50 | 6,137,508 | -0.04(-0.08%) |
Jan 08, 2013 | 48.18 | 48.72 | 48.16 | 48.54 | 7,054,424 | +0.29(+0.60%) |
Jan 07, 2013 | 48.06 | 48.37 | 47.90 | 48.25 | 7,119,590 | -0.26(-0.54%) |
Jan 04, 2013 | 48.53 | 48.66 | 48.37 | 48.51 | 6,225,716 | -0.09(-0.19%) |
Jan 03, 2013 | 48.97 | 49.09 | 48.43 | 48.60 | 7,888,976 | -0.14(-0.28%) |