Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.14 | 56.41 | 55.92 | 55.98 | 1,498,697 | -0.16(-0.29%) |
Feb 27, 2013 | 55.41 | 56.27 | 55.34 | 56.15 | 1,761,276 | +0.67(+1.21%) |
Feb 26, 2013 | 55.39 | 55.55 | 55.03 | 55.48 | 1,690,811 | +0.38(+0.68%) |
Feb 25, 2013 | 56.37 | 56.50 | 55.10 | 55.10 | 1,813,740 | -1.00(-1.78%) |
Feb 22, 2013 | 55.88 | 56.10 | 55.69 | 56.10 | 1,054,802 | +0.47(+0.85%) |
Feb 21, 2013 | 55.74 | 55.80 | 55.45 | 55.62 | 1,511,635 | -0.26(-0.47%) |
Feb 20, 2013 | 56.47 | 56.50 | 55.88 | 55.88 | 1,405,072 | -0.62(-1.10%) |
Feb 19, 2013 | 56.15 | 56.52 | 56.15 | 56.50 | 902,641 | +0.42(+0.76%) |
Feb 15, 2013 | 56.24 | 56.26 | 55.86 | 56.08 | 686,966 | -0.05(-0.09%) |
Feb 14, 2013 | 55.93 | 56.22 | 55.85 | 56.13 | 749,377 | +0.09(+0.16%) |
Feb 13, 2013 | 56.16 | 56.23 | 55.89 | 56.04 | 908,021 | +0.04(+0.07%) |
Feb 12, 2013 | 55.92 | 56.12 | 55.85 | 56.00 | 632,747 | +0.06(+0.10%) |
Feb 11, 2013 | 55.94 | 55.98 | 55.81 | 55.94 | 820,325 | +0.00(+0.00%) |
Feb 08, 2013 | 55.77 | 56.01 | 55.77 | 55.94 | 917,962 | +0.29(+0.51%) |
Feb 07, 2013 | 55.75 | 55.80 | 55.28 | 55.65 | 1,141,281 | -0.11(-0.19%) |
Feb 06, 2013 | 55.53 | 55.80 | 55.51 | 55.76 | 929,818 | +0.62(+1.13%) |
Feb 04, 2013 | 55.45 | 55.49 | 55.11 | 55.14 | 1,087,992 | -0.67(-1.20%) |
Feb 01, 2013 | 55.57 | 55.84 | 55.44 | 55.81 | 948,991 | +0.56(+1.01%) |
Jan 31, 2013 | 55.34 | 55.53 | 55.22 | 55.25 | 990,335 | -0.11(-0.21%) |
Jan 30, 2013 | 55.57 | 55.69 | 55.34 | 55.37 | 1,090,692 | -0.23(-0.41%) |
Jan 29, 2013 | 55.25 | 55.69 | 55.25 | 55.60 | 997,769 | +0.29(+0.53%) |
Jan 28, 2013 | 55.41 | 55.44 | 55.19 | 55.30 | 839,417 | -0.10(-0.18%) |
Jan 25, 2013 | 55.34 | 55.43 | 55.16 | 55.40 | 1,239,102 | +0.26(+0.47%) |
Jan 24, 2013 | 55.06 | 55.46 | 55.03 | 55.14 | 3,075,859 | -0.11(-0.21%) |
Jan 23, 2013 | 55.12 | 55.34 | 55.09 | 55.25 | 1,053,925 | +0.16(+0.30%) |
Jan 22, 2013 | 54.85 | 55.10 | 54.70 | 55.09 | 951,911 | +0.20(+0.37%) |
Jan 18, 2013 | 54.72 | 54.92 | 54.54 | 54.89 | 1,322,734 | +0.16(+0.28%) |
Jan 17, 2013 | 54.72 | 54.93 | 54.59 | 54.73 | 2,758,061 | +0.22(+0.40%) |
Jan 16, 2013 | 54.36 | 54.62 | 54.35 | 54.51 | 1,812,017 | +0.04(+0.08%) |
Jan 15, 2013 | 54.22 | 54.52 | 54.22 | 54.47 | 1,106,267 | -0.07(-0.12%) |
Jan 14, 2013 | 54.52 | 54.58 | 54.35 | 54.54 | 1,625,406 | -0.08(-0.15%) |
Jan 11, 2013 | 54.57 | 54.66 | 54.46 | 54.62 | 1,545,095 | +0.02(+0.03%) |
Jan 10, 2013 | 54.52 | 54.61 | 54.18 | 54.60 | 1,454,016 | +0.43(+0.80%) |
Jan 09, 2013 | 54.20 | 54.32 | 54.05 | 54.17 | 821,787 | +0.13(+0.24%) |
Jan 08, 2013 | 54.13 | 54.20 | 53.87 | 54.04 | 750,353 | -0.16(-0.29%) |
Jan 07, 2013 | 54.12 | 54.23 | 53.99 | 54.19 | 776,034 | -0.11(-0.21%) |
Jan 04, 2013 | 54.19 | 54.40 | 54.08 | 54.31 | 1,407,386 | +0.16(+0.30%) |
Jan 03, 2013 | 54.27 | 54.34 | 53.98 | 54.14 | 1,530,987 | -0.13(-0.24%) |
Jan 02, 2013 | 53.97 | 54.27 | 53.75 | 54.27 | 3,237,793 | +1.44(+2.72%) |
Dec 31, 2012 | 51.85 | 52.87 | 51.80 | 52.84 | 3,431,147 | +0.87(+1.67%) |
Dec 28, 2012 | 52.22 | 52.51 | 51.95 | 51.97 | 2,400,734 | -0.60(-1.15%) |
Dec 27, 2012 | 52.70 | 52.78 | 52.00 | 52.58 | 1,946,440 | -0.11(-0.20%) |
Dec 26, 2012 | 52.94 | 52.96 | 52.49 | 52.68 | 581,305 | -0.19(-0.36%) |
Dec 24, 2012 | 52.95 | 52.96 | 52.80 | 52.87 | 586,554 | -0.16(-0.31%) |
Dec 21, 2012 | 52.79 | 53.16 | 52.71 | 53.03 | 1,978,058 | -0.51(-0.96%) |
Dec 20, 2012 | 53.25 | 53.55 | 53.15 | 53.55 | 1,239,578 | +0.29(+0.55%) |
Dec 19, 2012 | 53.76 | 53.76 | 53.25 | 53.25 | 3,102,750 | -0.45(-0.84%) |
Dec 18, 2012 | 53.26 | 53.74 | 53.08 | 53.70 | 3,811,525 | +0.60(+1.13%) |
Dec 17, 2012 | 52.63 | 53.12 | 52.62 | 53.10 | 1,500,819 | +0.61(+1.16%) |
Dec 14, 2012 | 52.62 | 52.67 | 52.38 | 52.50 | 2,498,562 | -0.29(-0.55%) |
Dec 13, 2012 | 53.09 | 53.22 | 52.65 | 52.79 | 1,098,256 | -0.32(-0.61%) |
Dec 12, 2012 | 53.36 | 53.51 | 53.06 | 53.11 | 2,392,028 | +0.05(+0.09%) |
Dec 11, 2012 | 52.96 | 53.39 | 52.93 | 53.06 | 2,433,822 | +0.32(+0.62%) |
Dec 10, 2012 | 52.65 | 52.88 | 52.63 | 52.74 | 1,724,613 | +0.02(+0.03%) |
Dec 07, 2012 | 52.81 | 52.86 | 52.46 | 52.72 | 1,116,971 | +0.14(+0.26%) |
Dec 06, 2012 | 52.34 | 52.63 | 52.28 | 52.58 | 1,453,049 | +0.18(+0.34%) |
Dec 05, 2012 | 52.41 | 52.70 | 52.03 | 52.41 | 1,765,463 | +0.03(+0.06%) |