Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.53 | 56.28 | 55.42 | 56.05 | 5,293,430 | +0.62(+1.12%) |
Mar 27, 2013 | 54.55 | 55.46 | 54.40 | 55.43 | 4,966,356 | +0.53(+0.97%) |
Mar 26, 2013 | 54.42 | 54.99 | 54.32 | 54.90 | 4,052,028 | +0.90(+1.67%) |
Mar 25, 2013 | 55.09 | 55.20 | 53.88 | 53.99 | 5,917,214 | -0.77(-1.40%) |
Mar 22, 2013 | 54.60 | 54.84 | 54.34 | 54.76 | 4,623,946 | +0.30(+0.56%) |
Mar 21, 2013 | 54.41 | 54.81 | 54.21 | 54.46 | 5,733,402 | -0.30(-0.55%) |
Mar 20, 2013 | 55.40 | 55.48 | 54.59 | 54.76 | 5,042,710 | -0.18(-0.32%) |
Mar 19, 2013 | 55.19 | 55.40 | 54.62 | 54.94 | 4,804,343 | -0.25(-0.45%) |
Mar 18, 2013 | 55.06 | 55.72 | 55.03 | 55.18 | 5,277,106 | -0.58(-1.04%) |
Mar 15, 2013 | 55.24 | 55.80 | 55.16 | 55.77 | 6,211,651 | +0.27(+0.49%) |
Mar 14, 2013 | 55.10 | 55.54 | 54.91 | 55.49 | 4,000,333 | +0.57(+1.03%) |
Mar 13, 2013 | 54.65 | 55.02 | 54.36 | 54.93 | 3,149,438 | +0.22(+0.40%) |
Mar 12, 2013 | 55.10 | 55.17 | 54.43 | 54.71 | 2,962,204 | -0.27(-0.49%) |
Mar 11, 2013 | 54.62 | 55.10 | 54.60 | 54.98 | 3,245,031 | +0.39(+0.71%) |
Mar 08, 2013 | 54.18 | 54.76 | 53.92 | 54.59 | 3,387,739 | +0.66(+1.23%) |
Mar 07, 2013 | 54.66 | 54.80 | 53.62 | 53.93 | 4,804,955 | -0.76(-1.40%) |
Mar 06, 2013 | 55.10 | 55.43 | 54.46 | 54.69 | 3,769,748 | -0.05(-0.09%) |
Mar 05, 2013 | 54.75 | 55.01 | 54.40 | 54.74 | 4,231,678 | +0.29(+0.53%) |
Mar 04, 2013 | 53.63 | 54.53 | 53.56 | 54.45 | 4,043,023 | +0.70(+1.30%) |
Mar 01, 2013 | 53.69 | 54.14 | 53.33 | 53.75 | 3,887,941 | -0.21(-0.39%) |
Feb 28, 2013 | 54.18 | 54.51 | 53.96 | 53.96 | 7,089,265 | +0.16(+0.29%) |
Feb 27, 2013 | 52.72 | 54.02 | 52.52 | 53.81 | 5,846,308 | +1.09(+2.07%) |
Feb 26, 2013 | 52.62 | 52.93 | 52.26 | 52.72 | 4,676,919 | +0.57(+1.09%) |
Feb 25, 2013 | 53.48 | 53.88 | 52.13 | 52.15 | 5,405,108 | -1.11(-2.09%) |
Feb 22, 2013 | 52.67 | 53.36 | 52.47 | 53.26 | 3,824,448 | +0.69(+1.32%) |
Feb 21, 2013 | 52.61 | 52.80 | 52.42 | 52.56 | 6,145,020 | -0.18(-0.35%) |
Feb 20, 2013 | 53.94 | 54.03 | 52.73 | 52.75 | 8,975,446 | -1.10(-2.04%) |
Feb 19, 2013 | 53.77 | 53.89 | 53.30 | 53.85 | 5,566,086 | +0.27(+0.51%) |
Feb 15, 2013 | 53.36 | 53.65 | 53.35 | 53.57 | 7,314,357 | +0.26(+0.48%) |
Feb 14, 2013 | 52.70 | 53.32 | 52.66 | 53.32 | 4,813,128 | +0.34(+0.65%) |
Feb 13, 2013 | 52.83 | 53.17 | 52.78 | 52.97 | 5,863,607 | +0.24(+0.46%) |
Feb 12, 2013 | 52.26 | 52.80 | 52.18 | 52.73 | 3,546,766 | +0.49(+0.94%) |
Feb 11, 2013 | 52.10 | 52.57 | 52.04 | 52.24 | 3,271,983 | +0.11(+0.20%) |
Feb 08, 2013 | 51.83 | 52.14 | 51.76 | 52.13 | 4,392,581 | +0.45(+0.87%) |
Feb 07, 2013 | 52.09 | 52.20 | 51.49 | 51.68 | 5,149,680 | -0.49(-0.93%) |
Feb 06, 2013 | 51.82 | 52.21 | 51.82 | 52.17 | 5,004,292 | +0.49(+0.95%) |
Feb 04, 2013 | 51.98 | 52.26 | 51.59 | 51.68 | 5,128,535 | -0.77(-1.47%) |
Feb 01, 2013 | 52.01 | 52.52 | 51.83 | 52.45 | 5,850,584 | +0.98(+1.90%) |
Jan 31, 2013 | 51.39 | 51.85 | 51.26 | 51.47 | 4,843,776 | +0.11(+0.22%) |
Jan 30, 2013 | 52.45 | 52.45 | 51.10 | 51.36 | 8,965,444 | -1.41(-2.66%) |
Jan 29, 2013 | 51.99 | 52.85 | 51.96 | 52.76 | 6,484,256 | +0.74(+1.42%) |
Jan 28, 2013 | 52.94 | 52.94 | 51.81 | 52.02 | 5,393,656 | -0.74(-1.41%) |
Jan 25, 2013 | 52.67 | 53.02 | 52.18 | 52.77 | 6,390,312 | +0.36(+0.69%) |
Jan 24, 2013 | 52.64 | 53.05 | 51.73 | 52.40 | 10,523,287 | -0.59(-1.12%) |
Jan 23, 2013 | 52.28 | 53.32 | 52.28 | 52.99 | 9,316,319 | +0.64(+1.22%) |
Jan 22, 2013 | 51.86 | 52.40 | 51.83 | 52.36 | 6,172,583 | +0.48(+0.93%) |
Jan 18, 2013 | 51.71 | 51.89 | 51.21 | 51.87 | 5,163,305 | +0.32(+0.62%) |
Jan 17, 2013 | 51.76 | 51.79 | 51.36 | 51.55 | 4,004,244 | +0.12(+0.24%) |
Jan 16, 2013 | 51.28 | 51.61 | 51.15 | 51.43 | 2,592,923 | -0.03(-0.06%) |
Jan 15, 2013 | 51.28 | 51.55 | 51.06 | 51.46 | 2,118,745 | +0.04(+0.08%) |
Jan 14, 2013 | 51.30 | 51.68 | 51.28 | 51.42 | 2,125,950 | +0.14(+0.28%) |
Jan 11, 2013 | 51.47 | 51.72 | 51.17 | 51.28 | 3,905,227 | -0.05(-0.09%) |
Jan 10, 2013 | 51.33 | 51.59 | 50.87 | 51.33 | 4,153,808 | +0.08(+0.15%) |
Jan 09, 2013 | 51.13 | 51.60 | 51.01 | 51.25 | 2,794,293 | +0.28(+0.55%) |
Jan 08, 2013 | 50.94 | 51.06 | 50.51 | 50.97 | 3,014,162 | -0.04(-0.07%) |
Jan 07, 2013 | 51.06 | 51.09 | 50.57 | 51.01 | 3,150,409 | -0.24(-0.47%) |
Jan 04, 2013 | 50.45 | 51.28 | 50.23 | 51.25 | 3,825,301 | +0.88(+1.75%) |
Jan 03, 2013 | 50.21 | 51.04 | 50.15 | 50.37 | 4,657,357 | +0.07(+0.14%) |