Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 58.60 | 58.62 | 58.38 | 58.38 | 5,301,463 | -0.13(-0.22%) |
Feb 27, 2013 | 57.81 | 58.69 | 57.77 | 58.51 | 5,684,838 | +0.63(+1.09%) |
Feb 26, 2013 | 58.15 | 58.28 | 57.57 | 57.88 | 5,389,471 | +0.00(+0.00%) |
Feb 25, 2013 | 58.82 | 59.10 | 57.88 | 57.88 | 5,658,635 | -0.71(-1.21%) |
Feb 22, 2013 | 58.62 | 58.76 | 58.39 | 58.58 | 3,389,945 | +0.23(+0.40%) |
Feb 21, 2013 | 58.54 | 58.73 | 58.11 | 58.35 | 7,117,390 | -0.41(-0.70%) |
Feb 20, 2013 | 59.34 | 59.38 | 58.76 | 58.76 | 6,356,021 | -0.67(-1.12%) |
Feb 19, 2013 | 58.54 | 59.50 | 58.53 | 59.43 | 7,763,367 | +0.90(+1.53%) |
Feb 15, 2013 | 58.29 | 58.97 | 58.05 | 58.53 | 7,107,545 | +0.55(+0.96%) |
Feb 14, 2013 | 57.63 | 58.07 | 57.42 | 57.98 | 5,364,927 | +0.13(+0.23%) |
Feb 13, 2013 | 57.80 | 57.98 | 57.77 | 57.84 | 4,176,922 | +0.13(+0.23%) |
Feb 12, 2013 | 58.24 | 58.25 | 57.65 | 57.71 | 5,622,004 | -0.27(-0.46%) |
Feb 11, 2013 | 57.57 | 58.00 | 57.57 | 57.98 | 4,369,902 | +0.22(+0.38%) |
Feb 08, 2013 | 57.32 | 57.82 | 57.25 | 57.76 | 5,427,542 | +0.41(+0.71%) |
Feb 07, 2013 | 56.69 | 57.36 | 56.56 | 57.35 | 6,564,189 | +0.62(+1.10%) |
Feb 06, 2013 | 56.38 | 56.76 | 56.29 | 56.73 | 5,325,003 | +0.70(+1.25%) |
Feb 04, 2013 | 55.82 | 56.27 | 55.75 | 56.03 | 5,810,842 | -0.04(-0.07%) |
Feb 01, 2013 | 55.53 | 56.09 | 55.39 | 56.07 | 7,447,186 | +0.48(+0.86%) |
Jan 31, 2013 | 55.91 | 56.67 | 55.56 | 55.59 | 13,554,317 | -1.36(-2.39%) |
Jan 30, 2013 | 57.45 | 57.61 | 56.93 | 56.95 | 5,530,404 | -0.69(-1.19%) |
Jan 29, 2013 | 57.79 | 57.84 | 57.52 | 57.64 | 5,737,064 | -0.21(-0.36%) |
Jan 28, 2013 | 57.93 | 58.02 | 57.39 | 57.85 | 4,400,009 | +0.04(+0.07%) |
Jan 25, 2013 | 57.77 | 58.03 | 57.38 | 57.81 | 6,007,006 | +0.22(+0.38%) |
Jan 24, 2013 | 56.76 | 57.84 | 56.65 | 57.59 | 9,177,097 | +1.26(+2.24%) |
Jan 23, 2013 | 56.34 | 56.71 | 56.24 | 56.33 | 4,320,862 | -0.24(-0.42%) |
Jan 22, 2013 | 56.05 | 56.57 | 56.02 | 56.57 | 4,720,846 | +0.30(+0.54%) |
Jan 18, 2013 | 56.05 | 56.31 | 55.61 | 56.27 | 8,347,189 | +0.32(+0.58%) |
Jan 17, 2013 | 55.96 | 56.12 | 55.81 | 55.94 | 4,388,539 | +0.09(+0.16%) |
Jan 16, 2013 | 55.42 | 55.89 | 55.39 | 55.85 | 4,305,407 | +0.23(+0.42%) |
Jan 15, 2013 | 55.21 | 55.67 | 55.20 | 55.62 | 5,080,587 | +0.06(+0.11%) |
Jan 14, 2013 | 55.15 | 55.96 | 55.07 | 55.56 | 10,348,094 | +0.93(+1.69%) |
Jan 11, 2013 | 54.94 | 54.99 | 54.53 | 54.63 | 3,315,199 | -0.20(-0.36%) |
Jan 10, 2013 | 54.10 | 54.84 | 53.99 | 54.83 | 6,792,836 | +0.84(+1.56%) |
Jan 09, 2013 | 53.50 | 54.06 | 53.46 | 53.99 | 4,455,503 | +0.60(+1.13%) |
Jan 08, 2013 | 53.40 | 53.59 | 53.15 | 53.38 | 3,787,219 | -0.15(-0.28%) |
Jan 07, 2013 | 53.60 | 53.77 | 53.44 | 53.53 | 4,215,838 | -0.15(-0.29%) |
Jan 04, 2013 | 53.64 | 53.96 | 53.57 | 53.69 | 3,753,958 | +0.13(+0.25%) |
Jan 03, 2013 | 53.46 | 53.65 | 53.27 | 53.55 | 6,460,468 | +0.05(+0.09%) |
Jan 02, 2013 | 53.14 | 53.50 | 51.69 | 53.50 | 6,861,928 | +1.81(+3.50%) |
Dec 31, 2012 | 51.04 | 51.76 | 50.89 | 51.69 | 6,695,890 | +0.63(+1.24%) |
Dec 28, 2012 | 51.57 | 51.85 | 51.05 | 51.06 | 3,707,486 | -0.76(-1.46%) |
Dec 27, 2012 | 52.00 | 52.10 | 51.32 | 51.82 | 4,785,293 | -0.25(-0.47%) |
Dec 26, 2012 | 52.34 | 52.47 | 51.92 | 52.07 | 2,734,152 | -0.27(-0.51%) |
Dec 24, 2012 | 52.40 | 52.54 | 52.16 | 52.33 | 2,069,992 | -0.14(-0.27%) |
Dec 21, 2012 | 52.30 | 52.62 | 52.08 | 52.47 | 7,943,088 | -0.20(-0.39%) |
Dec 20, 2012 | 52.86 | 52.98 | 52.33 | 52.68 | 5,179,785 | -0.34(-0.64%) |
Dec 19, 2012 | 52.81 | 53.43 | 52.66 | 53.01 | 8,820,688 | +0.39(+0.75%) |
Dec 18, 2012 | 51.40 | 52.63 | 51.18 | 52.62 | 9,109,768 | +1.18(+2.30%) |
Dec 17, 2012 | 51.29 | 51.46 | 51.15 | 51.43 | 4,208,167 | +0.36(+0.70%) |
Dec 14, 2012 | 51.35 | 51.57 | 50.99 | 51.08 | 4,100,213 | -0.35(-0.68%) |
Dec 13, 2012 | 51.53 | 51.77 | 51.20 | 51.43 | 3,927,489 | -0.06(-0.11%) |
Dec 12, 2012 | 51.79 | 51.92 | 51.41 | 51.48 | 3,921,441 | -0.23(-0.45%) |
Dec 11, 2012 | 51.69 | 52.07 | 51.42 | 51.72 | 4,310,200 | +0.06(+0.11%) |
Dec 10, 2012 | 51.27 | 51.85 | 51.25 | 51.66 | 4,304,803 | +0.36(+0.70%) |
Dec 07, 2012 | 51.25 | 51.52 | 51.01 | 51.30 | 5,845,012 | +0.17(+0.33%) |
Dec 06, 2012 | 51.71 | 51.76 | 50.93 | 51.13 | 6,089,089 | -0.40(-0.78%) |
Dec 05, 2012 | 51.29 | 51.66 | 50.96 | 51.53 | 4,587,006 | +0.32(+0.63%) |