Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.38 | 55.53 | 55.17 | 55.46 | 11,140,361 | +0.00(+0.00%) |
Mar 27, 2013 | 55.40 | 55.49 | 55.11 | 55.46 | 7,328,824 | -0.24(-0.44%) |
Mar 26, 2013 | 55.43 | 55.78 | 55.34 | 55.70 | 7,485,292 | +0.52(+0.94%) |
Mar 25, 2013 | 55.61 | 55.86 | 55.01 | 55.19 | 9,509,001 | -0.42(-0.76%) |
Mar 22, 2013 | 55.55 | 55.74 | 55.42 | 55.61 | 8,167,510 | +0.04(+0.08%) |
Mar 21, 2013 | 55.72 | 55.90 | 55.52 | 55.57 | 8,782,438 | -0.27(-0.48%) |
Mar 20, 2013 | 55.62 | 56.01 | 55.61 | 55.83 | 11,971,378 | +0.34(+0.61%) |
Mar 19, 2013 | 54.80 | 55.55 | 54.78 | 55.50 | 12,917,618 | +0.68(+1.25%) |
Mar 18, 2013 | 54.62 | 55.09 | 54.55 | 54.81 | 9,840,005 | -0.13(-0.24%) |
Mar 15, 2013 | 55.47 | 55.69 | 54.94 | 54.94 | 21,191,268 | -0.76(-1.36%) |
Mar 14, 2013 | 55.32 | 55.76 | 55.29 | 55.70 | 11,231,777 | +0.42(+0.77%) |
Mar 13, 2013 | 55.47 | 55.49 | 55.07 | 55.27 | 8,808,572 | -0.27(-0.48%) |
Mar 12, 2013 | 55.55 | 55.74 | 55.42 | 55.54 | 9,749,583 | -0.13(-0.23%) |
Mar 11, 2013 | 55.43 | 55.70 | 55.34 | 55.67 | 9,200,757 | +0.12(+0.22%) |
Mar 08, 2013 | 55.42 | 55.56 | 55.03 | 55.55 | 10,083,733 | +0.20(+0.36%) |
Mar 07, 2013 | 55.57 | 55.77 | 55.26 | 55.34 | 9,881,052 | -0.22(-0.39%) |
Mar 06, 2013 | 55.42 | 55.74 | 55.28 | 55.56 | 9,998,763 | +0.11(+0.19%) |
Mar 05, 2013 | 55.26 | 55.70 | 55.21 | 55.45 | 13,501,562 | +0.27(+0.48%) |
Mar 04, 2013 | 54.88 | 55.19 | 54.67 | 55.19 | 10,604,538 | +0.14(+0.25%) |
Mar 01, 2013 | 54.48 | 55.21 | 54.38 | 55.05 | 13,341,010 | +0.22(+0.41%) |
Feb 28, 2013 | 55.25 | 55.35 | 54.82 | 54.83 | 14,550,842 | -0.41(-0.74%) |
Feb 27, 2013 | 54.66 | 55.38 | 54.48 | 55.24 | 10,516,839 | +0.48(+0.88%) |
Feb 26, 2013 | 54.69 | 54.97 | 54.53 | 54.75 | 11,642,399 | +0.12(+0.21%) |
Feb 25, 2013 | 55.47 | 55.90 | 54.64 | 54.64 | 13,854,023 | -0.77(-1.39%) |
Feb 22, 2013 | 55.45 | 55.55 | 55.24 | 55.41 | 11,718,247 | -0.04(-0.06%) |
Feb 21, 2013 | 54.90 | 55.56 | 54.62 | 55.45 | 14,318,783 | -0.03(-0.05%) |
Feb 20, 2013 | 55.61 | 55.79 | 55.36 | 55.47 | 12,889,787 | -0.22(-0.39%) |
Feb 19, 2013 | 55.10 | 55.97 | 55.05 | 55.69 | 16,373,361 | +0.60(+1.10%) |
Feb 15, 2013 | 55.21 | 55.39 | 54.85 | 55.09 | 15,516,871 | -0.17(-0.31%) |
Feb 14, 2013 | 54.91 | 55.39 | 54.88 | 55.26 | 13,963,360 | +0.16(+0.29%) |
Feb 13, 2013 | 54.70 | 55.11 | 54.68 | 55.10 | 9,884,427 | +0.42(+0.76%) |
Feb 12, 2013 | 54.67 | 54.92 | 54.56 | 54.68 | 8,727,336 | +0.12(+0.22%) |
Feb 11, 2013 | 54.27 | 54.64 | 54.06 | 54.56 | 9,626,523 | +0.04(+0.08%) |
Feb 08, 2013 | 54.80 | 55.04 | 54.38 | 54.52 | 12,688,102 | -0.29(-0.53%) |
Feb 07, 2013 | 54.68 | 55.00 | 54.55 | 54.80 | 13,752,717 | +0.00(+0.00%) |
Feb 06, 2013 | 54.21 | 54.83 | 54.01 | 54.80 | 23,643,160 | +0.65(+1.20%) |
Feb 04, 2013 | 54.47 | 54.55 | 53.94 | 54.16 | 15,403,811 | -0.48(-0.88%) |
Feb 01, 2013 | 54.19 | 54.67 | 54.10 | 54.64 | 16,958,312 | +0.55(+1.01%) |
Jan 31, 2013 | 53.85 | 54.16 | 53.74 | 54.09 | 16,203,796 | +0.06(+0.11%) |
Jan 30, 2013 | 53.80 | 54.32 | 53.74 | 54.03 | 17,621,436 | +0.06(+0.11%) |
Jan 29, 2013 | 52.93 | 54.20 | 52.91 | 53.98 | 24,422,624 | +0.89(+1.67%) |
Jan 28, 2013 | 53.06 | 53.42 | 52.67 | 53.09 | 19,466,616 | +0.37(+0.71%) |
Jan 25, 2013 | 51.64 | 52.72 | 51.64 | 52.72 | 39,962,144 | +2.04(+4.02%) |
Jan 24, 2013 | 50.87 | 50.99 | 50.52 | 50.68 | 12,334,629 | -0.19(-0.38%) |
Jan 23, 2013 | 50.26 | 50.88 | 50.23 | 50.88 | 14,712,550 | +0.53(+1.06%) |
Jan 22, 2013 | 50.28 | 50.36 | 50.20 | 50.34 | 11,552,354 | +0.01(+0.01%) |
Jan 18, 2013 | 50.16 | 50.37 | 50.14 | 50.34 | 14,753,703 | +0.19(+0.39%) |
Jan 17, 2013 | 50.06 | 50.35 | 49.90 | 50.14 | 8,703,723 | +0.24(+0.48%) |
Jan 16, 2013 | 49.96 | 50.16 | 49.74 | 49.90 | 9,811,105 | +0.02(+0.03%) |
Jan 15, 2013 | 49.37 | 49.94 | 49.37 | 49.89 | 10,594,353 | +0.18(+0.36%) |
Jan 14, 2013 | 49.48 | 49.96 | 49.42 | 49.71 | 16,207,564 | +0.29(+0.59%) |
Jan 11, 2013 | 49.47 | 49.47 | 49.27 | 49.42 | 17,079,934 | -0.04(-0.07%) |
Jan 10, 2013 | 49.25 | 49.47 | 49.03 | 49.45 | 18,006,622 | +0.28(+0.57%) |
Jan 09, 2013 | 49.10 | 49.34 | 48.98 | 49.17 | 8,072,346 | +0.26(+0.54%) |
Jan 08, 2013 | 48.92 | 49.07 | 48.83 | 48.91 | 10,312,685 | -0.08(-0.16%) |
Jan 07, 2013 | 49.20 | 49.20 | 48.82 | 48.99 | 7,380,176 | -0.34(-0.68%) |
Jan 04, 2013 | 49.27 | 49.38 | 49.03 | 49.32 | 8,199,870 | +0.10(+0.20%) |
Jan 03, 2013 | 49.57 | 49.62 | 49.22 | 49.22 | 10,844,563 | -0.31(-0.63%) |