Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.16 | 51.49 | 50.82 | 51.37 | 1,791,063 | +0.02(+0.04%) |
Mar 27, 2013 | 50.03 | 51.74 | 49.97 | 51.35 | 3,299,553 | +1.03(+2.04%) |
Mar 26, 2013 | 50.44 | 50.61 | 50.10 | 50.32 | 3,933,370 | -0.05(-0.10%) |
Mar 25, 2013 | 51.09 | 51.43 | 50.18 | 50.37 | 2,772,450 | -0.70(-1.37%) |
Mar 22, 2013 | 51.29 | 51.52 | 50.83 | 51.08 | 1,982,486 | -0.14(-0.27%) |
Mar 21, 2013 | 51.93 | 52.41 | 51.18 | 51.21 | 2,244,183 | -1.16(-2.21%) |
Mar 20, 2013 | 52.09 | 52.55 | 51.64 | 52.37 | 1,839,589 | +0.74(+1.44%) |
Mar 19, 2013 | 52.62 | 52.65 | 51.07 | 51.63 | 3,126,479 | -1.04(-1.97%) |
Mar 18, 2013 | 52.01 | 52.94 | 51.73 | 52.67 | 2,729,522 | -0.29(-0.54%) |
Mar 15, 2013 | 52.74 | 53.47 | 52.53 | 52.95 | 3,857,713 | -0.20(-0.37%) |
Mar 14, 2013 | 52.55 | 53.16 | 52.14 | 53.15 | 3,754,303 | +0.93(+1.78%) |
Mar 13, 2013 | 52.68 | 52.88 | 52.12 | 52.22 | 2,659,994 | -0.45(-0.86%) |
Mar 12, 2013 | 52.54 | 53.03 | 52.29 | 52.68 | 1,908,262 | +0.28(+0.53%) |
Mar 11, 2013 | 52.45 | 52.70 | 51.81 | 52.40 | 2,073,690 | -0.22(-0.41%) |
Mar 08, 2013 | 52.58 | 52.83 | 52.26 | 52.62 | 2,695,551 | +0.09(+0.17%) |
Mar 07, 2013 | 53.23 | 53.28 | 52.35 | 52.53 | 2,562,999 | -0.32(-0.60%) |
Mar 06, 2013 | 52.70 | 53.69 | 52.42 | 52.84 | 3,896,648 | +0.42(+0.79%) |
Mar 05, 2013 | 52.52 | 52.73 | 51.32 | 52.43 | 5,547,318 | +0.83(+1.61%) |
Mar 04, 2013 | 53.64 | 53.74 | 51.17 | 51.60 | 10,367,544 | +0.04(+0.08%) |
Mar 01, 2013 | 51.17 | 51.74 | 50.62 | 51.56 | 3,486,045 | -0.15(-0.29%) |
Feb 28, 2013 | 51.58 | 52.36 | 51.58 | 51.71 | 2,336,657 | -0.34(-0.65%) |
Feb 27, 2013 | 50.92 | 52.23 | 50.49 | 52.04 | 2,934,048 | +1.37(+2.71%) |
Feb 26, 2013 | 50.87 | 51.03 | 49.53 | 50.67 | 4,897,603 | -2.01(-3.81%) |
Feb 22, 2013 | 52.79 | 52.79 | 51.77 | 52.68 | 3,052,270 | +0.12(+0.23%) |
Feb 21, 2013 | 52.94 | 52.95 | 51.70 | 52.56 | 4,304,175 | -1.15(-2.14%) |
Feb 20, 2013 | 55.54 | 55.57 | 53.56 | 53.71 | 3,862,609 | -1.92(-3.45%) |
Feb 19, 2013 | 55.57 | 56.05 | 55.30 | 55.62 | 3,055,966 | +0.00(+0.00%) |
Feb 15, 2013 | 56.43 | 56.84 | 55.05 | 55.62 | 10,412,356 | -3.01(-5.13%) |
Feb 14, 2013 | 56.04 | 58.83 | 55.73 | 58.63 | 5,973,621 | +2.21(+3.93%) |
Feb 13, 2013 | 55.88 | 56.89 | 55.88 | 56.41 | 3,102,181 | +0.91(+1.64%) |
Feb 12, 2013 | 55.19 | 55.80 | 55.19 | 55.50 | 2,805,152 | +0.39(+0.70%) |
Feb 11, 2013 | 55.54 | 55.66 | 54.95 | 55.12 | 2,602,583 | -0.62(-1.12%) |
Feb 08, 2013 | 55.46 | 55.82 | 55.13 | 55.74 | 2,021,055 | +0.15(+0.27%) |
Feb 07, 2013 | 55.06 | 56.04 | 55.06 | 55.59 | 2,484,899 | -0.30(-0.53%) |
Feb 06, 2013 | 55.70 | 55.92 | 54.30 | 55.89 | 4,332,988 | -0.44(-0.79%) |
Feb 04, 2013 | 56.62 | 56.84 | 56.16 | 56.33 | 2,172,606 | -0.99(-1.72%) |
Feb 01, 2013 | 56.60 | 57.34 | 56.08 | 57.32 | 2,821,192 | +1.26(+2.24%) |
Jan 31, 2013 | 56.51 | 57.00 | 55.75 | 56.07 | 2,376,070 | -0.68(-1.20%) |
Jan 30, 2013 | 56.58 | 57.89 | 56.36 | 56.75 | 3,496,740 | -0.32(-0.55%) |
Jan 29, 2013 | 57.13 | 57.27 | 56.77 | 57.07 | 2,365,653 | -0.44(-0.77%) |
Jan 28, 2013 | 57.41 | 57.95 | 56.96 | 57.51 | 6,397,615 | +1.39(+2.48%) |
Jan 25, 2013 | 55.28 | 56.14 | 55.25 | 56.12 | 3,062,152 | +1.15(+2.09%) |
Jan 24, 2013 | 55.13 | 55.87 | 54.90 | 54.97 | 2,871,561 | -0.33(-0.59%) |
Jan 23, 2013 | 54.95 | 55.53 | 54.88 | 55.30 | 2,345,642 | +0.18(+0.32%) |
Jan 22, 2013 | 55.21 | 55.37 | 54.77 | 55.12 | 2,212,771 | -0.03(-0.05%) |
Jan 18, 2013 | 55.01 | 55.15 | 54.58 | 55.15 | 2,283,282 | +0.46(+0.85%) |
Jan 17, 2013 | 54.41 | 54.84 | 54.19 | 54.68 | 4,731,644 | +0.61(+1.13%) |
Jan 16, 2013 | 53.18 | 54.56 | 53.07 | 54.07 | 4,874,135 | +0.79(+1.48%) |
Jan 15, 2013 | 53.01 | 53.55 | 52.94 | 53.28 | 4,454,184 | -0.04(-0.07%) |
Jan 14, 2013 | 55.47 | 55.70 | 53.19 | 53.32 | 11,993,136 | -0.16(-0.30%) |
Jan 11, 2013 | 53.28 | 53.59 | 53.11 | 53.48 | 4,289,919 | +0.10(+0.19%) |
Jan 10, 2013 | 53.15 | 53.44 | 52.28 | 53.38 | 5,224,757 | +1.22(+2.33%) |
Jan 09, 2013 | 51.70 | 52.30 | 51.70 | 52.16 | 3,222,618 | +0.40(+0.76%) |
Jan 08, 2013 | 51.56 | 51.95 | 51.25 | 51.77 | 4,434,831 | -0.15(-0.29%) |
Jan 07, 2013 | 51.33 | 52.14 | 50.90 | 51.92 | 6,348,041 | +0.68(+1.33%) |
Jan 04, 2013 | 49.46 | 51.36 | 49.45 | 51.23 | 10,877,757 | +2.59(+5.32%) |
Jan 03, 2013 | 45.44 | 49.34 | 45.12 | 48.64 | 12,701,289 | +2.93(+6.40%) |