Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.74 | 57.41 | 56.65 | 57.27 | 2,028,701 | +0.47(+0.82%) |
Mar 27, 2013 | 56.57 | 56.92 | 56.49 | 56.81 | 2,753,342 | -0.50(-0.87%) |
Mar 26, 2013 | 57.32 | 57.72 | 57.03 | 57.30 | 2,375,531 | +0.17(+0.30%) |
Mar 25, 2013 | 57.61 | 57.84 | 56.75 | 57.13 | 1,491,858 | -0.14(-0.24%) |
Mar 22, 2013 | 57.44 | 57.62 | 57.16 | 57.27 | 1,469,189 | +0.01(+0.01%) |
Mar 21, 2013 | 57.93 | 58.32 | 57.23 | 57.27 | 1,967,383 | -0.96(-1.66%) |
Mar 20, 2013 | 57.83 | 58.43 | 57.82 | 58.23 | 1,360,532 | +0.71(+1.23%) |
Mar 19, 2013 | 57.89 | 58.13 | 57.29 | 57.52 | 2,833,055 | -0.16(-0.27%) |
Mar 18, 2013 | 57.05 | 58.10 | 56.98 | 57.68 | 2,497,166 | -0.12(-0.22%) |
Mar 15, 2013 | 57.44 | 58.04 | 57.22 | 57.80 | 3,295,337 | -0.10(-0.17%) |
Mar 14, 2013 | 57.43 | 57.95 | 57.21 | 57.90 | 2,286,631 | +0.86(+1.51%) |
Mar 13, 2013 | 56.15 | 57.08 | 55.73 | 57.04 | 1,629,166 | +1.11(+1.99%) |
Mar 12, 2013 | 56.06 | 56.26 | 55.86 | 55.93 | 1,465,917 | -0.23(-0.40%) |
Mar 11, 2013 | 56.03 | 56.36 | 55.91 | 56.15 | 2,016,723 | +0.09(+0.17%) |
Mar 08, 2013 | 55.36 | 56.08 | 55.34 | 56.06 | 2,440,582 | +1.05(+1.91%) |
Mar 07, 2013 | 54.97 | 55.27 | 54.76 | 55.01 | 1,270,676 | +0.18(+0.33%) |
Mar 06, 2013 | 54.83 | 54.91 | 54.55 | 54.83 | 2,742,394 | +0.19(+0.34%) |
Mar 05, 2013 | 53.94 | 54.88 | 53.80 | 54.64 | 2,295,226 | +1.09(+2.03%) |
Mar 04, 2013 | 52.88 | 53.58 | 52.72 | 53.56 | 1,879,503 | +0.61(+1.16%) |
Mar 01, 2013 | 52.91 | 53.17 | 52.06 | 52.94 | 2,922,782 | -0.43(-0.80%) |
Feb 28, 2013 | 53.00 | 53.77 | 52.86 | 53.37 | 2,377,981 | +0.40(+0.76%) |
Feb 27, 2013 | 51.57 | 53.10 | 51.57 | 52.97 | 1,582,222 | +1.16(+2.24%) |
Feb 26, 2013 | 51.84 | 52.02 | 51.29 | 51.81 | 2,153,954 | -1.02(-1.93%) |
Feb 22, 2013 | 52.61 | 52.83 | 52.48 | 52.83 | 1,308,533 | +0.53(+1.01%) |
Feb 21, 2013 | 52.65 | 52.74 | 52.15 | 52.30 | 1,510,385 | -0.54(-1.03%) |
Feb 20, 2013 | 53.58 | 53.71 | 52.79 | 52.84 | 1,977,555 | -0.84(-1.56%) |
Feb 19, 2013 | 53.52 | 53.77 | 53.52 | 53.68 | 1,901,107 | +0.20(+0.38%) |
Feb 15, 2013 | 53.79 | 53.92 | 53.43 | 53.48 | 2,248,160 | -0.21(-0.39%) |
Feb 14, 2013 | 52.55 | 53.75 | 52.55 | 53.69 | 2,022,667 | +0.89(+1.69%) |
Feb 13, 2013 | 52.49 | 53.05 | 52.35 | 52.79 | 1,509,319 | +0.31(+0.59%) |
Feb 12, 2013 | 51.88 | 52.52 | 51.79 | 52.48 | 1,859,458 | +0.78(+1.50%) |
Feb 11, 2013 | 51.64 | 51.86 | 51.46 | 51.71 | 817,850 | +0.00(+0.00%) |
Feb 08, 2013 | 51.49 | 51.81 | 51.39 | 51.71 | 1,109,204 | +0.28(+0.54%) |
Feb 07, 2013 | 51.70 | 51.88 | 50.91 | 51.43 | 1,698,714 | -0.02(-0.05%) |
Feb 06, 2013 | 50.82 | 51.45 | 50.77 | 51.45 | 1,718,501 | +1.00(+1.99%) |
Feb 04, 2013 | 51.49 | 51.56 | 50.31 | 50.44 | 4,268,783 | -1.42(-2.74%) |
Feb 01, 2013 | 51.87 | 52.01 | 51.36 | 51.87 | 1,952,715 | +0.64(+1.25%) |
Jan 31, 2013 | 51.64 | 52.09 | 50.76 | 51.22 | 3,030,198 | -0.42(-0.81%) |
Jan 30, 2013 | 51.90 | 52.00 | 51.22 | 51.64 | 2,282,785 | -0.41(-0.79%) |
Jan 29, 2013 | 51.40 | 52.07 | 51.17 | 52.05 | 1,775,713 | +0.46(+0.90%) |
Jan 28, 2013 | 52.06 | 52.06 | 51.23 | 51.59 | 1,138,861 | -0.46(-0.88%) |
Jan 25, 2013 | 51.83 | 52.04 | 51.42 | 52.04 | 1,231,311 | +0.39(+0.75%) |
Jan 24, 2013 | 51.39 | 51.99 | 51.28 | 51.66 | 1,573,419 | +0.35(+0.68%) |
Jan 23, 2013 | 51.26 | 51.35 | 50.94 | 51.31 | 878,908 | -0.08(-0.15%) |
Jan 22, 2013 | 50.74 | 51.39 | 50.68 | 51.39 | 1,110,444 | +0.49(+0.96%) |
Jan 18, 2013 | 50.41 | 50.92 | 50.04 | 50.90 | 1,691,152 | +0.39(+0.76%) |
Jan 17, 2013 | 49.84 | 50.67 | 49.76 | 50.51 | 1,664,484 | +0.89(+1.79%) |
Jan 16, 2013 | 49.92 | 49.98 | 49.51 | 49.63 | 1,549,615 | -0.49(-0.97%) |
Jan 15, 2013 | 50.15 | 50.30 | 49.73 | 50.11 | 1,615,420 | -0.32(-0.64%) |
Jan 14, 2013 | 50.27 | 50.50 | 50.17 | 50.44 | 1,744,647 | +0.18(+0.35%) |
Jan 11, 2013 | 50.03 | 50.48 | 49.91 | 50.26 | 1,445,994 | +0.05(+0.11%) |
Jan 10, 2013 | 50.05 | 50.21 | 49.81 | 50.21 | 1,216,663 | +0.56(+1.14%) |
Jan 09, 2013 | 49.63 | 49.90 | 49.53 | 49.64 | 1,239,992 | +0.22(+0.45%) |
Jan 08, 2013 | 49.36 | 49.96 | 49.12 | 49.42 | 1,882,638 | -0.98(-1.95%) |
Jan 07, 2013 | 50.71 | 50.78 | 50.19 | 50.40 | 1,471,948 | -0.54(-1.06%) |
Jan 04, 2013 | 50.39 | 51.00 | 50.28 | 50.94 | 1,071,415 | +0.60(+1.20%) |
Jan 03, 2013 | 50.37 | 50.99 | 50.25 | 50.34 | 2,166,177 | -0.09(-0.17%) |