Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.44 | 54.99 | 54.26 | 54.58 | 2,666,457 | +0.07(+0.13%) |
Mar 27, 2013 | 55.03 | 55.51 | 54.35 | 54.50 | 3,693,582 | -0.75(-1.35%) |
Mar 26, 2013 | 54.21 | 55.29 | 53.58 | 55.25 | 6,395,301 | +0.98(+1.81%) |
Mar 25, 2013 | 54.45 | 54.85 | 53.79 | 54.27 | 3,630,231 | -0.11(-0.20%) |
Mar 22, 2013 | 54.29 | 54.77 | 53.56 | 54.38 | 5,058,837 | +0.29(+0.53%) |
Mar 21, 2013 | 56.67 | 56.89 | 54.04 | 54.09 | 6,642,153 | -1.01(-1.83%) |
Mar 20, 2013 | 53.76 | 55.21 | 53.67 | 55.10 | 7,044,381 | +1.47(+2.73%) |
Mar 19, 2013 | 53.89 | 54.01 | 52.36 | 53.63 | 6,366,879 | -0.32(-0.59%) |
Mar 18, 2013 | 51.69 | 54.11 | 51.69 | 53.95 | 10,621,503 | +2.90(+5.68%) |
Mar 15, 2013 | 54.00 | 54.31 | 50.58 | 51.05 | 22,886,090 | -3.38(-6.22%) |
Mar 14, 2013 | 57.14 | 57.49 | 53.71 | 54.43 | 14,114,682 | -2.16(-3.82%) |
Mar 13, 2013 | 56.92 | 57.16 | 56.33 | 56.59 | 2,703,177 | -0.40(-0.70%) |
Mar 12, 2013 | 57.37 | 57.59 | 56.35 | 56.99 | 3,217,941 | -0.43(-0.74%) |
Mar 11, 2013 | 56.86 | 58.19 | 56.86 | 57.42 | 2,261,700 | +0.24(+0.41%) |
Mar 08, 2013 | 57.14 | 57.66 | 56.37 | 57.18 | 3,304,908 | +0.16(+0.28%) |
Mar 07, 2013 | 57.76 | 58.11 | 56.18 | 57.02 | 6,715,971 | -0.73(-1.27%) |
Mar 06, 2013 | 58.50 | 59.49 | 57.45 | 57.75 | 5,190,858 | -0.66(-1.13%) |
Mar 05, 2013 | 59.25 | 59.50 | 57.11 | 58.41 | 9,749,394 | -1.73(-2.88%) |
Mar 04, 2013 | 61.22 | 61.43 | 58.92 | 60.15 | 5,670,396 | -1.34(-2.18%) |
Mar 01, 2013 | 61.44 | 62.00 | 60.73 | 61.49 | 10,249,308 | +4.83(+8.53%) |
Feb 28, 2013 | 63.60 | 63.97 | 54.71 | 56.65 | 8,240,553 | -7.07(-11.09%) |
Feb 27, 2013 | 63.09 | 64.31 | 63.09 | 63.72 | 1,517,526 | +0.53(+0.84%) |
Feb 26, 2013 | 63.02 | 63.69 | 62.63 | 63.20 | 1,818,036 | +0.27(+0.43%) |
Feb 25, 2013 | 64.05 | 64.33 | 62.93 | 62.93 | 1,978,956 | -0.86(-1.34%) |
Feb 22, 2013 | 63.77 | 64.38 | 63.33 | 63.78 | 2,645,658 | +1.42(+2.28%) |
Feb 21, 2013 | 61.26 | 62.63 | 60.75 | 62.36 | 4,880,871 | +0.49(+0.79%) |
Feb 20, 2013 | 64.00 | 64.19 | 61.39 | 61.87 | 6,599,421 | -2.83(-4.37%) |
Feb 19, 2013 | 63.02 | 64.78 | 62.95 | 64.70 | 2,660,292 | +1.45(+2.29%) |
Feb 15, 2013 | 63.33 | 63.54 | 63.10 | 63.25 | 2,203,902 | -0.23(-0.36%) |
Feb 14, 2013 | 63.25 | 63.73 | 63.01 | 63.47 | 1,747,368 | -0.27(-0.43%) |
Feb 13, 2013 | 63.41 | 64.14 | 63.37 | 63.74 | 1,012,662 | +0.26(+0.40%) |
Feb 12, 2013 | 63.71 | 63.75 | 63.17 | 63.49 | 1,269,468 | -0.01(-0.02%) |
Feb 11, 2013 | 64.04 | 64.22 | 63.16 | 63.50 | 2,312,820 | -0.80(-1.25%) |
Feb 08, 2013 | 63.56 | 64.41 | 63.39 | 64.31 | 1,528,812 | +0.94(+1.48%) |
Feb 07, 2013 | 63.35 | 63.88 | 62.60 | 63.37 | 1,633,446 | -0.17(-0.27%) |
Feb 06, 2013 | 63.58 | 64.16 | 63.14 | 63.54 | 1,721,817 | -0.19(-0.30%) |
Feb 04, 2013 | 64.26 | 64.54 | 63.57 | 63.73 | 2,772,630 | -1.12(-1.72%) |
Feb 01, 2013 | 64.13 | 65.07 | 64.00 | 64.85 | 3,664,665 | +1.03(+1.62%) |
Jan 31, 2013 | 63.61 | 63.97 | 63.48 | 63.82 | 2,334,816 | +0.15(+0.24%) |
Jan 30, 2013 | 63.68 | 64.01 | 63.33 | 63.67 | 2,101,068 | -0.16(-0.25%) |
Jan 29, 2013 | 64.21 | 64.21 | 63.42 | 63.83 | 1,833,471 | -0.39(-0.61%) |
Jan 28, 2013 | 63.89 | 64.52 | 63.62 | 64.21 | 2,994,480 | +0.01(+0.02%) |
Jan 25, 2013 | 64.06 | 64.53 | 63.59 | 64.20 | 4,482,702 | -0.35(-0.55%) |
Jan 24, 2013 | 63.13 | 64.83 | 63.11 | 64.56 | 6,742,269 | +1.55(+2.46%) |
Jan 23, 2013 | 62.85 | 64.14 | 62.33 | 63.01 | 15,811,929 | +5.40(+9.37%) |
Jan 22, 2013 | 56.13 | 57.91 | 56.11 | 57.61 | 9,007,038 | +1.13(+2.00%) |
Jan 18, 2013 | 56.89 | 57.31 | 56.34 | 56.48 | 5,336,883 | -0.65(-1.14%) |
Jan 17, 2013 | 55.73 | 57.50 | 53.98 | 57.13 | 13,838,706 | +1.74(+3.15%) |
Jan 16, 2013 | 55.78 | 56.01 | 55.26 | 55.39 | 3,605,931 | -0.57(-1.01%) |
Jan 15, 2013 | 56.09 | 56.62 | 55.56 | 55.95 | 5,779,008 | -1.01(-1.78%) |
Jan 14, 2013 | 56.93 | 57.00 | 56.14 | 56.97 | 2,771,388 | +0.75(+1.33%) |
Jan 11, 2013 | 56.30 | 56.42 | 55.84 | 56.22 | 2,657,772 | -0.32(-0.56%) |
Jan 10, 2013 | 56.76 | 56.76 | 56.11 | 56.54 | 1,210,221 | +0.24(+0.42%) |
Jan 09, 2013 | 56.29 | 56.71 | 56.04 | 56.30 | 1,346,058 | +0.26(+0.46%) |
Jan 08, 2013 | 55.61 | 56.34 | 55.61 | 56.05 | 2,154,249 | +0.27(+0.48%) |
Jan 07, 2013 | 55.36 | 56.04 | 55.29 | 55.78 | 1,760,067 | +0.19(+0.34%) |
Jan 04, 2013 | 56.19 | 56.19 | 55.42 | 55.59 | 2,119,302 | -0.38(-0.67%) |
Jan 03, 2013 | 55.10 | 56.27 | 55.00 | 55.96 | 2,869,173 | +0.68(+1.24%) |