Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.13 | 56.40 | 55.92 | 55.97 | 1,498,931 | -0.16(-0.29%) |
Feb 27, 2013 | 55.40 | 56.26 | 55.34 | 56.14 | 1,761,552 | +0.67(+1.21%) |
Feb 26, 2013 | 55.38 | 55.54 | 55.03 | 55.47 | 1,691,075 | +0.38(+0.68%) |
Feb 25, 2013 | 56.36 | 56.49 | 55.09 | 55.09 | 1,814,023 | -1.00(-1.78%) |
Feb 22, 2013 | 55.87 | 56.09 | 55.68 | 56.09 | 1,054,967 | +0.47(+0.85%) |
Feb 21, 2013 | 55.74 | 55.79 | 55.44 | 55.61 | 1,511,872 | -0.26(-0.47%) |
Feb 20, 2013 | 56.46 | 56.50 | 55.87 | 55.87 | 1,405,292 | -0.62(-1.10%) |
Feb 19, 2013 | 56.14 | 56.51 | 56.14 | 56.50 | 902,783 | +0.42(+0.76%) |
Feb 15, 2013 | 56.23 | 56.25 | 55.85 | 56.07 | 687,073 | -0.05(-0.09%) |
Feb 14, 2013 | 55.92 | 56.21 | 55.84 | 56.12 | 749,495 | +0.09(+0.16%) |
Feb 13, 2013 | 56.15 | 56.22 | 55.88 | 56.03 | 908,163 | +0.04(+0.07%) |
Feb 12, 2013 | 55.92 | 56.11 | 55.84 | 55.99 | 632,845 | +0.06(+0.10%) |
Feb 11, 2013 | 55.93 | 55.97 | 55.80 | 55.93 | 820,453 | +0.00(+0.00%) |
Feb 08, 2013 | 55.76 | 56.00 | 55.76 | 55.93 | 918,105 | +0.29(+0.51%) |
Feb 07, 2013 | 55.74 | 55.79 | 55.27 | 55.65 | 1,141,459 | -0.11(-0.19%) |
Feb 06, 2013 | 55.52 | 55.79 | 55.50 | 55.75 | 929,963 | +0.62(+1.13%) |
Feb 04, 2013 | 55.44 | 55.48 | 55.10 | 55.13 | 1,088,162 | -0.67(-1.20%) |
Feb 01, 2013 | 55.56 | 55.83 | 55.43 | 55.80 | 949,139 | +0.56(+1.01%) |
Jan 31, 2013 | 55.33 | 55.52 | 55.21 | 55.25 | 990,490 | -0.11(-0.21%) |
Jan 30, 2013 | 55.56 | 55.68 | 55.34 | 55.36 | 1,090,863 | -0.23(-0.41%) |
Jan 29, 2013 | 55.25 | 55.68 | 55.24 | 55.59 | 997,925 | +0.29(+0.53%) |
Jan 28, 2013 | 55.40 | 55.43 | 55.18 | 55.30 | 839,548 | -0.10(-0.18%) |
Jan 25, 2013 | 55.33 | 55.42 | 55.16 | 55.39 | 1,239,296 | +0.26(+0.47%) |
Jan 24, 2013 | 55.05 | 55.45 | 55.02 | 55.13 | 3,076,339 | -0.11(-0.21%) |
Jan 23, 2013 | 55.12 | 55.33 | 55.09 | 55.25 | 1,054,089 | +0.16(+0.30%) |
Jan 22, 2013 | 54.84 | 55.09 | 54.69 | 55.08 | 952,060 | +0.20(+0.37%) |
Jan 18, 2013 | 54.71 | 54.91 | 54.53 | 54.88 | 1,322,940 | +0.16(+0.28%) |
Jan 17, 2013 | 54.72 | 54.92 | 54.58 | 54.72 | 2,758,492 | +0.22(+0.40%) |
Jan 16, 2013 | 54.36 | 54.61 | 54.34 | 54.50 | 1,812,301 | +0.04(+0.07%) |
Jan 15, 2013 | 54.21 | 54.51 | 54.21 | 54.46 | 1,106,440 | -0.07(-0.12%) |
Jan 14, 2013 | 54.51 | 54.57 | 54.34 | 54.53 | 1,625,660 | -0.08(-0.15%) |
Jan 11, 2013 | 54.56 | 54.65 | 54.45 | 54.61 | 1,545,337 | +0.02(+0.03%) |
Jan 10, 2013 | 54.51 | 54.60 | 54.18 | 54.59 | 1,454,243 | +0.43(+0.80%) |
Jan 09, 2013 | 54.19 | 54.32 | 54.05 | 54.16 | 821,915 | +0.13(+0.24%) |
Jan 08, 2013 | 54.12 | 54.19 | 53.86 | 54.03 | 750,471 | -0.16(-0.29%) |
Jan 07, 2013 | 54.11 | 54.23 | 53.98 | 54.18 | 776,155 | -0.11(-0.21%) |
Jan 04, 2013 | 54.18 | 54.39 | 54.07 | 54.30 | 1,407,606 | +0.16(+0.30%) |
Jan 03, 2013 | 54.26 | 54.33 | 53.97 | 54.14 | 1,531,226 | -0.13(-0.24%) |
Jan 02, 2013 | 53.96 | 54.27 | 53.74 | 54.27 | 3,238,300 | +1.44(+2.72%) |
Dec 31, 2012 | 51.84 | 52.86 | 51.79 | 52.83 | 3,431,683 | +0.87(+1.67%) |
Dec 28, 2012 | 52.21 | 52.50 | 51.94 | 51.96 | 2,401,109 | -0.60(-1.15%) |
Dec 27, 2012 | 52.69 | 52.77 | 51.99 | 52.57 | 1,946,744 | -0.11(-0.20%) |
Dec 26, 2012 | 52.94 | 52.95 | 52.48 | 52.67 | 581,396 | -0.19(-0.36%) |
Dec 24, 2012 | 52.94 | 52.95 | 52.79 | 52.86 | 586,646 | -0.16(-0.31%) |
Dec 21, 2012 | 52.78 | 53.15 | 52.70 | 53.02 | 1,978,368 | -0.51(-0.96%) |
Dec 20, 2012 | 53.24 | 53.54 | 53.14 | 53.54 | 1,239,772 | +0.29(+0.55%) |
Dec 19, 2012 | 53.75 | 53.75 | 53.25 | 53.25 | 3,103,235 | -0.45(-0.84%) |
Dec 18, 2012 | 53.25 | 53.74 | 53.07 | 53.70 | 3,812,121 | +0.60(+1.13%) |
Dec 17, 2012 | 52.62 | 53.11 | 52.61 | 53.10 | 1,501,054 | +0.61(+1.16%) |
Dec 14, 2012 | 52.61 | 52.67 | 52.37 | 52.49 | 2,498,952 | -0.29(-0.55%) |
Dec 13, 2012 | 53.08 | 53.21 | 52.64 | 52.78 | 1,098,428 | -0.32(-0.61%) |
Dec 12, 2012 | 53.36 | 53.50 | 53.05 | 53.10 | 2,392,401 | +0.05(+0.09%) |
Dec 11, 2012 | 52.95 | 53.38 | 52.92 | 53.06 | 2,434,202 | +0.32(+0.62%) |
Dec 10, 2012 | 52.64 | 52.88 | 52.63 | 52.73 | 1,724,883 | +0.02(+0.03%) |
Dec 07, 2012 | 52.80 | 52.85 | 52.46 | 52.71 | 1,117,146 | +0.14(+0.26%) |
Dec 06, 2012 | 52.33 | 52.62 | 52.28 | 52.58 | 1,453,277 | +0.18(+0.34%) |
Dec 05, 2012 | 52.40 | 52.69 | 52.02 | 52.40 | 1,765,739 | +0.03(+0.06%) |