Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.72 | 55.87 | 55.51 | 55.80 | 11,072,627 | +0.00(+0.00%) |
Mar 27, 2013 | 55.74 | 55.83 | 55.44 | 55.80 | 7,284,265 | -0.25(-0.44%) |
Mar 26, 2013 | 55.77 | 56.12 | 55.68 | 56.04 | 7,439,781 | +0.52(+0.94%) |
Mar 25, 2013 | 55.95 | 56.20 | 55.35 | 55.52 | 9,451,186 | -0.43(-0.76%) |
Mar 22, 2013 | 55.89 | 56.08 | 55.76 | 55.95 | 8,117,852 | +0.04(+0.08%) |
Mar 21, 2013 | 56.06 | 56.24 | 55.86 | 55.91 | 8,729,040 | -0.27(-0.48%) |
Mar 20, 2013 | 55.97 | 56.35 | 55.95 | 56.18 | 11,898,591 | +0.34(+0.61%) |
Mar 19, 2013 | 55.13 | 55.89 | 55.11 | 55.83 | 12,839,079 | +0.69(+1.25%) |
Mar 18, 2013 | 54.96 | 55.43 | 54.89 | 55.15 | 9,780,177 | -0.13(-0.24%) |
Mar 15, 2013 | 55.81 | 56.03 | 55.28 | 55.28 | 21,062,426 | -0.76(-1.36%) |
Mar 14, 2013 | 55.66 | 56.10 | 55.63 | 56.04 | 11,163,487 | +0.43(+0.77%) |
Mar 13, 2013 | 55.81 | 55.83 | 55.41 | 55.61 | 8,755,016 | -0.27(-0.48%) |
Mar 12, 2013 | 55.89 | 56.08 | 55.76 | 55.88 | 9,690,305 | -0.13(-0.23%) |
Mar 11, 2013 | 55.77 | 56.04 | 55.68 | 56.01 | 9,144,816 | +0.12(+0.22%) |
Mar 08, 2013 | 55.76 | 55.90 | 55.36 | 55.89 | 10,022,423 | +0.20(+0.36%) |
Mar 07, 2013 | 55.91 | 56.11 | 55.60 | 55.68 | 9,820,975 | -0.22(-0.39%) |
Mar 06, 2013 | 55.76 | 56.08 | 55.62 | 55.90 | 9,937,970 | +0.11(+0.19%) |
Mar 05, 2013 | 55.60 | 56.04 | 55.55 | 55.79 | 13,419,473 | +0.27(+0.48%) |
Mar 04, 2013 | 55.21 | 55.52 | 55.01 | 55.52 | 10,540,062 | +0.14(+0.25%) |
Mar 01, 2013 | 54.81 | 55.55 | 54.71 | 55.39 | 13,259,897 | +0.22(+0.41%) |
Feb 28, 2013 | 55.59 | 55.69 | 55.15 | 55.16 | 14,462,372 | -0.41(-0.74%) |
Feb 27, 2013 | 54.99 | 55.72 | 54.81 | 55.57 | 10,452,896 | +0.49(+0.88%) |
Feb 26, 2013 | 55.02 | 55.31 | 54.86 | 55.09 | 11,571,613 | +0.12(+0.21%) |
Feb 25, 2013 | 55.81 | 56.24 | 54.97 | 54.97 | 13,769,790 | -0.77(-1.39%) |
Feb 22, 2013 | 55.79 | 55.89 | 55.58 | 55.75 | 11,647,000 | -0.04(-0.07%) |
Feb 21, 2013 | 55.23 | 55.90 | 54.96 | 55.78 | 14,231,724 | -0.03(-0.05%) |
Feb 20, 2013 | 55.95 | 56.13 | 55.70 | 55.81 | 12,811,417 | -0.22(-0.39%) |
Feb 19, 2013 | 55.44 | 56.31 | 55.39 | 56.03 | 16,273,811 | +0.61(+1.10%) |
Feb 15, 2013 | 55.55 | 55.73 | 55.19 | 55.42 | 15,422,528 | -0.17(-0.31%) |
Feb 14, 2013 | 55.25 | 55.73 | 55.21 | 55.60 | 13,878,462 | +0.16(+0.29%) |
Feb 13, 2013 | 55.04 | 55.45 | 55.02 | 55.44 | 9,824,329 | +0.42(+0.76%) |
Feb 12, 2013 | 55.00 | 55.26 | 54.89 | 55.02 | 8,674,274 | +0.12(+0.22%) |
Feb 11, 2013 | 54.60 | 54.97 | 54.39 | 54.89 | 9,567,994 | +0.04(+0.08%) |
Feb 08, 2013 | 55.14 | 55.38 | 54.71 | 54.85 | 12,610,958 | -0.29(-0.53%) |
Feb 07, 2013 | 55.02 | 55.34 | 54.88 | 55.14 | 13,669,100 | +0.00(+0.00%) |
Feb 06, 2013 | 54.54 | 55.17 | 54.34 | 55.14 | 23,499,410 | +0.65(+1.20%) |
Feb 04, 2013 | 54.81 | 54.89 | 54.27 | 54.49 | 15,310,155 | -0.49(-0.88%) |
Feb 01, 2013 | 54.52 | 55.01 | 54.43 | 54.97 | 16,855,204 | +0.55(+1.01%) |
Jan 31, 2013 | 54.18 | 54.50 | 54.07 | 54.42 | 16,105,276 | +0.06(+0.11%) |
Jan 30, 2013 | 54.13 | 54.65 | 54.07 | 54.37 | 17,514,298 | +0.06(+0.11%) |
Jan 29, 2013 | 53.26 | 54.53 | 53.24 | 54.31 | 24,274,134 | +0.89(+1.67%) |
Jan 28, 2013 | 53.39 | 53.75 | 53.00 | 53.42 | 19,348,258 | +0.38(+0.71%) |
Jan 25, 2013 | 51.95 | 53.04 | 51.95 | 53.04 | 39,719,172 | +2.05(+4.02%) |
Jan 24, 2013 | 51.18 | 51.30 | 50.83 | 50.99 | 12,259,634 | -0.20(-0.38%) |
Jan 23, 2013 | 50.57 | 51.19 | 50.54 | 51.19 | 14,623,097 | +0.54(+1.06%) |
Jan 22, 2013 | 50.59 | 50.67 | 50.51 | 50.65 | 11,482,115 | +0.01(+0.01%) |
Jan 18, 2013 | 50.46 | 50.68 | 50.45 | 50.64 | 14,664,000 | +0.20(+0.39%) |
Jan 17, 2013 | 50.37 | 50.66 | 50.21 | 50.45 | 8,650,804 | +0.24(+0.48%) |
Jan 16, 2013 | 50.27 | 50.47 | 50.04 | 50.21 | 9,751,453 | +0.02(+0.03%) |
Jan 15, 2013 | 49.68 | 50.25 | 49.67 | 50.19 | 10,529,938 | +0.18(+0.36%) |
Jan 14, 2013 | 49.78 | 50.26 | 49.73 | 50.01 | 16,109,020 | +0.29(+0.59%) |
Jan 11, 2013 | 49.78 | 49.78 | 49.57 | 49.72 | 16,976,086 | -0.04(-0.07%) |
Jan 10, 2013 | 49.55 | 49.77 | 49.33 | 49.75 | 17,897,140 | +0.28(+0.57%) |
Jan 09, 2013 | 49.40 | 49.64 | 49.28 | 49.47 | 8,023,265 | +0.27(+0.54%) |
Jan 08, 2013 | 49.22 | 49.37 | 49.13 | 49.21 | 10,249,983 | -0.08(-0.16%) |
Jan 07, 2013 | 49.50 | 49.50 | 49.12 | 49.29 | 7,335,304 | -0.34(-0.68%) |
Jan 04, 2013 | 49.57 | 49.68 | 49.33 | 49.63 | 8,150,014 | +0.10(+0.20%) |
Jan 03, 2013 | 49.88 | 49.92 | 49.52 | 49.52 | 10,778,627 | -0.32(-0.63%) |