Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 59.71 | 59.87 | 59.40 | 59.82 | 15,448,172 | +0.19(+0.32%) |
Mar 27, 2013 | 59.11 | 59.69 | 58.90 | 59.63 | 14,586,713 | +0.31(+0.52%) |
Mar 26, 2013 | 58.65 | 59.35 | 58.59 | 59.32 | 17,284,848 | +0.86(+1.47%) |
Mar 25, 2013 | 58.58 | 58.66 | 58.31 | 58.47 | 13,105,978 | -0.04(-0.08%) |
Mar 22, 2013 | 58.05 | 58.51 | 57.98 | 58.51 | 9,374,314 | +0.54(+0.92%) |
Mar 21, 2013 | 58.05 | 58.33 | 57.80 | 57.97 | 11,497,843 | -0.32(-0.55%) |
Mar 20, 2013 | 58.10 | 58.41 | 58.09 | 58.30 | 10,904,646 | +0.43(+0.75%) |
Mar 19, 2013 | 57.95 | 58.03 | 57.60 | 57.86 | 9,670,476 | +0.04(+0.06%) |
Mar 18, 2013 | 57.76 | 58.11 | 57.75 | 57.83 | 10,910,336 | -0.28(-0.48%) |
Mar 15, 2013 | 57.69 | 58.14 | 57.69 | 58.11 | 24,943,706 | +0.07(+0.11%) |
Mar 14, 2013 | 57.72 | 58.04 | 57.59 | 58.04 | 13,832,004 | +0.40(+0.70%) |
Mar 13, 2013 | 57.61 | 57.72 | 57.38 | 57.64 | 10,880,712 | -0.01(-0.01%) |
Mar 12, 2013 | 57.60 | 57.74 | 57.39 | 57.64 | 11,980,712 | +0.09(+0.15%) |
Mar 11, 2013 | 57.17 | 57.61 | 57.12 | 57.56 | 12,003,447 | +0.18(+0.32%) |
Mar 08, 2013 | 57.12 | 57.39 | 57.01 | 57.37 | 11,659,872 | +0.32(+0.57%) |
Mar 07, 2013 | 56.95 | 57.20 | 56.93 | 57.05 | 10,898,114 | +0.26(+0.47%) |
Mar 06, 2013 | 57.01 | 57.04 | 56.66 | 56.78 | 11,633,190 | -0.20(-0.35%) |
Mar 05, 2013 | 56.91 | 57.02 | 56.82 | 56.98 | 12,809,992 | +0.34(+0.60%) |
Mar 04, 2013 | 56.30 | 56.70 | 56.30 | 56.65 | 17,210,432 | +0.37(+0.65%) |
Mar 01, 2013 | 55.61 | 56.33 | 55.57 | 56.28 | 12,986,371 | +0.43(+0.78%) |
Feb 28, 2013 | 56.01 | 56.12 | 55.85 | 55.85 | 16,096,078 | -0.15(-0.28%) |
Feb 27, 2013 | 55.53 | 56.10 | 55.47 | 56.00 | 11,148,750 | +0.42(+0.75%) |
Feb 26, 2013 | 55.68 | 56.01 | 55.40 | 55.58 | 14,641,517 | +0.13(+0.24%) |
Feb 25, 2013 | 56.11 | 56.25 | 55.45 | 55.45 | 14,451,234 | -0.50(-0.89%) |
Feb 22, 2013 | 56.05 | 56.12 | 55.74 | 55.95 | 11,684,908 | -0.01(-0.01%) |
Feb 21, 2013 | 55.66 | 56.06 | 55.60 | 55.96 | 12,986,199 | +0.16(+0.29%) |
Feb 20, 2013 | 55.90 | 56.03 | 55.72 | 55.80 | 10,794,290 | -0.23(-0.40%) |
Feb 19, 2013 | 55.34 | 56.05 | 55.29 | 56.02 | 13,391,227 | +0.58(+1.05%) |
Feb 15, 2013 | 55.12 | 55.44 | 54.97 | 55.44 | 14,464,601 | +0.25(+0.46%) |
Feb 14, 2013 | 54.96 | 55.39 | 54.87 | 55.18 | 13,300,571 | +0.11(+0.20%) |
Feb 13, 2013 | 55.17 | 55.23 | 54.86 | 55.08 | 11,010,427 | -0.10(-0.18%) |
Feb 12, 2013 | 54.90 | 55.22 | 54.90 | 55.18 | 10,438,790 | +0.28(+0.52%) |
Feb 11, 2013 | 54.80 | 54.96 | 54.63 | 54.89 | 7,826,396 | -0.05(-0.09%) |
Feb 08, 2013 | 54.72 | 55.04 | 54.40 | 54.94 | 11,201,059 | +0.31(+0.56%) |
Feb 07, 2013 | 54.46 | 54.74 | 54.36 | 54.64 | 13,460,382 | -0.24(-0.44%) |
Feb 06, 2013 | 54.28 | 54.88 | 54.25 | 54.88 | 16,600,557 | +0.93(+1.73%) |
Feb 04, 2013 | 53.55 | 54.05 | 53.55 | 53.95 | 12,639,545 | -0.05(-0.09%) |
Feb 01, 2013 | 53.97 | 54.17 | 53.92 | 54.00 | 13,764,403 | +0.19(+0.35%) |
Jan 31, 2013 | 53.92 | 54.13 | 53.71 | 53.81 | 14,359,332 | -0.12(-0.23%) |
Jan 30, 2013 | 54.19 | 54.45 | 53.87 | 53.93 | 12,702,230 | -0.23(-0.43%) |
Jan 29, 2013 | 53.63 | 54.32 | 53.60 | 54.17 | 17,019,298 | +0.58(+1.07%) |
Jan 28, 2013 | 53.84 | 53.87 | 53.45 | 53.59 | 12,942,148 | -0.22(-0.41%) |
Jan 25, 2013 | 53.23 | 53.82 | 53.18 | 53.81 | 14,316,759 | +0.60(+1.12%) |
Jan 24, 2013 | 53.11 | 53.31 | 53.02 | 53.21 | 12,871,637 | +0.18(+0.34%) |
Jan 23, 2013 | 52.79 | 53.07 | 52.75 | 53.03 | 13,950,695 | +0.12(+0.22%) |
Jan 22, 2013 | 53.08 | 53.29 | 52.72 | 52.91 | 15,724,764 | -0.39(-0.74%) |
Jan 18, 2013 | 53.07 | 53.31 | 52.99 | 53.31 | 18,634,278 | +0.24(+0.45%) |
Jan 17, 2013 | 53.05 | 53.15 | 52.68 | 53.07 | 14,523,081 | +0.23(+0.44%) |
Jan 16, 2013 | 52.60 | 53.00 | 52.59 | 52.83 | 12,061,448 | +0.15(+0.29%) |
Jan 15, 2013 | 52.59 | 52.73 | 52.45 | 52.68 | 10,708,511 | -0.14(-0.26%) |
Jan 14, 2013 | 52.85 | 52.99 | 52.68 | 52.82 | 10,114,633 | +0.15(+0.29%) |
Jan 11, 2013 | 52.55 | 52.83 | 52.53 | 52.67 | 10,645,019 | +0.12(+0.22%) |
Jan 10, 2013 | 52.27 | 52.69 | 52.22 | 52.55 | 16,335,448 | +0.33(+0.64%) |
Jan 09, 2013 | 52.15 | 52.30 | 52.05 | 52.21 | 10,540,589 | +0.23(+0.45%) |
Jan 08, 2013 | 51.91 | 52.16 | 51.86 | 51.98 | 13,352,196 | +0.01(+0.01%) |
Jan 07, 2013 | 52.05 | 52.07 | 51.82 | 51.97 | 10,370,202 | -0.11(-0.21%) |
Jan 04, 2013 | 51.86 | 52.21 | 51.69 | 52.08 | 15,983,374 | +0.59(+1.14%) |
Jan 03, 2013 | 51.67 | 51.68 | 51.28 | 51.49 | 13,185,700 | -0.07(-0.14%) |