Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.46 | 56.57 | 56.29 | 56.29 | 15,969,533 | -0.16(-0.28%) |
Feb 27, 2013 | 55.97 | 56.54 | 55.91 | 56.44 | 11,061,100 | +0.42(+0.75%) |
Feb 26, 2013 | 56.12 | 56.46 | 55.84 | 56.02 | 14,526,408 | +0.13(+0.24%) |
Feb 25, 2013 | 56.55 | 56.70 | 55.89 | 55.89 | 14,337,621 | -0.50(-0.89%) |
Feb 22, 2013 | 56.50 | 56.57 | 56.18 | 56.39 | 11,593,043 | -0.01(-0.01%) |
Feb 21, 2013 | 56.11 | 56.51 | 56.04 | 56.40 | 12,884,104 | +0.16(+0.29%) |
Feb 20, 2013 | 56.34 | 56.47 | 56.16 | 56.24 | 10,709,427 | -0.23(-0.40%) |
Feb 19, 2013 | 55.78 | 56.49 | 55.73 | 56.47 | 13,285,948 | +0.59(+1.05%) |
Feb 15, 2013 | 55.56 | 55.88 | 55.40 | 55.88 | 14,350,883 | +0.26(+0.46%) |
Feb 14, 2013 | 55.39 | 55.83 | 55.31 | 55.62 | 13,196,004 | +0.11(+0.20%) |
Feb 13, 2013 | 55.61 | 55.67 | 55.30 | 55.51 | 10,923,865 | -0.10(-0.18%) |
Feb 12, 2013 | 55.34 | 55.66 | 55.34 | 55.61 | 10,356,722 | +0.29(+0.52%) |
Feb 11, 2013 | 55.23 | 55.39 | 55.06 | 55.33 | 7,764,867 | -0.05(-0.09%) |
Feb 08, 2013 | 55.15 | 55.47 | 54.83 | 55.38 | 11,112,998 | +0.31(+0.56%) |
Feb 07, 2013 | 54.90 | 55.17 | 54.79 | 55.07 | 13,354,559 | -0.24(-0.44%) |
Feb 06, 2013 | 54.71 | 55.31 | 54.67 | 55.31 | 16,470,046 | +0.94(+1.73%) |
Feb 04, 2013 | 53.97 | 54.48 | 53.97 | 54.37 | 12,540,175 | -0.05(-0.09%) |
Feb 01, 2013 | 54.40 | 54.60 | 54.35 | 54.43 | 13,656,190 | +0.19(+0.35%) |
Jan 31, 2013 | 54.35 | 54.56 | 54.13 | 54.23 | 14,246,442 | -0.12(-0.23%) |
Jan 30, 2013 | 54.62 | 54.88 | 54.30 | 54.36 | 12,602,367 | -0.23(-0.43%) |
Jan 29, 2013 | 54.05 | 54.75 | 54.03 | 54.59 | 16,885,496 | +0.58(+1.07%) |
Jan 28, 2013 | 54.26 | 54.29 | 53.88 | 54.01 | 12,840,399 | -0.22(-0.41%) |
Jan 25, 2013 | 53.66 | 54.24 | 53.60 | 54.23 | 14,204,204 | +0.60(+1.12%) |
Jan 24, 2013 | 53.53 | 53.73 | 53.44 | 53.63 | 12,770,442 | +0.18(+0.34%) |
Jan 23, 2013 | 53.21 | 53.49 | 53.17 | 53.45 | 13,841,017 | +0.12(+0.22%) |
Jan 22, 2013 | 53.50 | 53.71 | 53.13 | 53.33 | 15,601,139 | -0.40(-0.74%) |
Jan 18, 2013 | 53.49 | 53.73 | 53.41 | 53.73 | 18,487,780 | +0.24(+0.45%) |
Jan 17, 2013 | 53.47 | 53.57 | 53.10 | 53.49 | 14,408,903 | +0.23(+0.44%) |
Jan 16, 2013 | 53.02 | 53.42 | 53.01 | 53.25 | 11,966,623 | +0.15(+0.29%) |
Jan 15, 2013 | 53.01 | 53.15 | 52.87 | 53.10 | 10,624,322 | -0.14(-0.26%) |
Jan 14, 2013 | 53.27 | 53.41 | 53.10 | 53.24 | 10,035,113 | +0.15(+0.29%) |
Jan 11, 2013 | 52.97 | 53.25 | 52.94 | 53.08 | 10,561,330 | +0.12(+0.22%) |
Jan 10, 2013 | 52.69 | 53.10 | 52.64 | 52.97 | 16,207,022 | +0.34(+0.64%) |
Jan 09, 2013 | 52.56 | 52.72 | 52.46 | 52.63 | 10,457,720 | +0.23(+0.45%) |
Jan 08, 2013 | 52.32 | 52.57 | 52.28 | 52.39 | 13,247,223 | +0.01(+0.01%) |
Jan 07, 2013 | 52.46 | 52.48 | 52.23 | 52.39 | 10,288,673 | -0.11(-0.21%) |
Jan 04, 2013 | 52.27 | 52.63 | 52.10 | 52.50 | 15,857,716 | +0.59(+1.15%) |
Jan 03, 2013 | 52.08 | 52.09 | 51.69 | 51.90 | 13,082,036 | -0.07(-0.14%) |
Jan 02, 2013 | 51.86 | 52.00 | 51.43 | 51.98 | 17,547,752 | +0.54(+1.06%) |
Dec 31, 2012 | 50.80 | 51.43 | 50.75 | 51.43 | 17,340,850 | +0.45(+0.89%) |
Dec 28, 2012 | 51.24 | 51.41 | 50.93 | 50.98 | 13,212,128 | -0.45(-0.87%) |
Dec 27, 2012 | 51.45 | 51.65 | 51.21 | 51.42 | 14,542,329 | -0.06(-0.11%) |
Dec 26, 2012 | 51.32 | 51.62 | 51.27 | 51.48 | 10,545,587 | +0.11(+0.21%) |
Dec 24, 2012 | 51.59 | 51.65 | 51.31 | 51.37 | 6,823,562 | -0.18(-0.36%) |
Dec 21, 2012 | 51.77 | 51.91 | 51.40 | 51.56 | 30,195,714 | -0.35(-0.68%) |
Dec 20, 2012 | 51.90 | 52.02 | 51.72 | 51.91 | 15,848,032 | +0.09(+0.17%) |
Dec 19, 2012 | 52.03 | 52.32 | 51.82 | 51.82 | 16,172,654 | -0.23(-0.45%) |
Dec 18, 2012 | 52.14 | 52.17 | 51.73 | 52.06 | 22,209,286 | +0.01(+0.01%) |
Dec 17, 2012 | 51.98 | 52.22 | 51.93 | 52.05 | 19,516,110 | +0.18(+0.35%) |
Dec 14, 2012 | 51.81 | 51.99 | 51.72 | 51.86 | 13,988,832 | -0.04(-0.08%) |
Dec 13, 2012 | 52.02 | 52.09 | 51.81 | 51.91 | 12,048,112 | -0.15(-0.30%) |
Dec 12, 2012 | 52.25 | 52.36 | 51.98 | 52.06 | 16,060,150 | -0.10(-0.20%) |
Dec 11, 2012 | 52.04 | 52.55 | 51.91 | 52.17 | 20,355,284 | +0.37(+0.71%) |
Dec 10, 2012 | 51.55 | 51.95 | 51.55 | 51.80 | 13,221,061 | +0.11(+0.21%) |
Dec 07, 2012 | 51.39 | 51.74 | 51.26 | 51.69 | 13,658,628 | +0.29(+0.57%) |
Dec 06, 2012 | 51.61 | 51.61 | 51.21 | 51.40 | 12,696,048 | +0.06(+0.11%) |
Dec 05, 2012 | 51.31 | 51.58 | 51.05 | 51.34 | 14,995,152 | +0.08(+0.16%) |