Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.55 | 56.29 | 55.44 | 56.06 | 5,292,203 | +0.62(+1.12%) |
Mar 27, 2013 | 54.57 | 55.48 | 54.41 | 55.44 | 4,965,205 | +0.53(+0.97%) |
Mar 26, 2013 | 54.44 | 55.00 | 54.33 | 54.91 | 4,051,089 | +0.90(+1.67%) |
Mar 25, 2013 | 55.10 | 55.22 | 53.89 | 54.01 | 5,915,842 | -0.77(-1.40%) |
Mar 22, 2013 | 54.61 | 54.85 | 54.35 | 54.78 | 4,622,874 | +0.30(+0.56%) |
Mar 21, 2013 | 54.42 | 54.82 | 54.22 | 54.47 | 5,732,073 | -0.30(-0.55%) |
Mar 20, 2013 | 55.41 | 55.49 | 54.60 | 54.77 | 5,041,541 | -0.18(-0.32%) |
Mar 19, 2013 | 55.20 | 55.42 | 54.63 | 54.95 | 4,803,229 | -0.25(-0.45%) |
Mar 18, 2013 | 55.07 | 55.73 | 55.04 | 55.20 | 5,275,883 | -0.58(-1.04%) |
Mar 15, 2013 | 55.26 | 55.81 | 55.17 | 55.78 | 6,210,211 | +0.27(+0.49%) |
Mar 14, 2013 | 55.11 | 55.55 | 54.92 | 55.51 | 3,999,406 | +0.57(+1.03%) |
Mar 13, 2013 | 54.66 | 55.03 | 54.37 | 54.94 | 3,148,708 | +0.22(+0.40%) |
Mar 12, 2013 | 55.11 | 55.18 | 54.44 | 54.72 | 2,961,518 | -0.27(-0.49%) |
Mar 11, 2013 | 54.63 | 55.11 | 54.61 | 54.99 | 3,244,278 | +0.39(+0.71%) |
Mar 08, 2013 | 54.19 | 54.77 | 53.93 | 54.60 | 3,386,954 | +0.66(+1.23%) |
Mar 07, 2013 | 54.68 | 54.81 | 53.64 | 53.94 | 4,803,841 | -0.76(-1.40%) |
Mar 06, 2013 | 55.11 | 55.44 | 54.47 | 54.70 | 3,768,874 | -0.05(-0.09%) |
Mar 05, 2013 | 54.76 | 55.02 | 54.41 | 54.75 | 4,230,697 | +0.29(+0.53%) |
Mar 04, 2013 | 53.65 | 54.54 | 53.57 | 54.46 | 4,042,086 | +0.70(+1.30%) |
Mar 01, 2013 | 53.70 | 54.15 | 53.34 | 53.76 | 3,887,040 | -0.21(-0.39%) |
Feb 28, 2013 | 54.20 | 54.53 | 53.97 | 53.98 | 7,087,622 | +0.16(+0.29%) |
Feb 27, 2013 | 52.73 | 54.03 | 52.54 | 53.82 | 5,844,952 | +1.09(+2.07%) |
Feb 26, 2013 | 52.63 | 52.94 | 52.28 | 52.73 | 4,675,835 | +0.57(+1.09%) |
Feb 25, 2013 | 53.50 | 53.89 | 52.15 | 52.16 | 5,403,855 | -1.11(-2.09%) |
Feb 22, 2013 | 52.69 | 53.37 | 52.48 | 53.27 | 3,823,562 | +0.69(+1.32%) |
Feb 21, 2013 | 52.62 | 52.81 | 52.43 | 52.58 | 6,143,596 | -0.18(-0.35%) |
Feb 20, 2013 | 53.95 | 54.04 | 52.74 | 52.76 | 8,973,366 | -1.10(-2.04%) |
Feb 19, 2013 | 53.78 | 53.90 | 53.31 | 53.86 | 5,564,796 | +0.27(+0.51%) |
Feb 15, 2013 | 53.38 | 53.66 | 53.36 | 53.59 | 7,312,662 | +0.26(+0.48%) |
Feb 14, 2013 | 52.72 | 53.33 | 52.67 | 53.33 | 4,812,012 | +0.34(+0.65%) |
Feb 13, 2013 | 52.84 | 53.18 | 52.80 | 52.98 | 5,862,248 | +0.24(+0.46%) |
Feb 12, 2013 | 52.27 | 52.81 | 52.19 | 52.74 | 3,545,944 | +0.49(+0.94%) |
Feb 11, 2013 | 52.11 | 52.58 | 52.06 | 52.25 | 3,271,225 | +0.11(+0.20%) |
Feb 08, 2013 | 51.84 | 52.15 | 51.77 | 52.15 | 4,391,563 | +0.45(+0.87%) |
Feb 07, 2013 | 52.10 | 52.22 | 51.50 | 51.70 | 5,148,486 | -0.49(-0.93%) |
Feb 06, 2013 | 51.83 | 52.22 | 51.83 | 52.18 | 5,003,132 | +0.49(+0.95%) |
Feb 04, 2013 | 51.99 | 52.27 | 51.60 | 51.69 | 5,127,346 | -0.77(-1.47%) |
Feb 01, 2013 | 52.02 | 52.53 | 51.84 | 52.46 | 5,849,228 | +0.98(+1.90%) |
Jan 31, 2013 | 51.41 | 51.87 | 51.27 | 51.48 | 4,842,654 | +0.11(+0.22%) |
Jan 30, 2013 | 52.47 | 52.47 | 51.11 | 51.37 | 8,963,367 | -1.41(-2.66%) |
Jan 29, 2013 | 52.00 | 52.86 | 51.97 | 52.78 | 6,482,754 | +0.74(+1.42%) |
Jan 28, 2013 | 52.95 | 52.95 | 51.82 | 52.04 | 5,392,406 | -0.74(-1.41%) |
Jan 25, 2013 | 52.69 | 53.03 | 52.19 | 52.78 | 6,388,831 | +0.36(+0.70%) |
Jan 24, 2013 | 52.65 | 53.07 | 51.75 | 52.42 | 10,520,848 | -0.59(-1.12%) |
Jan 23, 2013 | 52.29 | 53.34 | 52.29 | 53.01 | 9,314,160 | +0.64(+1.22%) |
Jan 22, 2013 | 51.88 | 52.41 | 51.84 | 52.37 | 6,171,153 | +0.48(+0.93%) |
Jan 18, 2013 | 51.73 | 51.90 | 51.23 | 51.89 | 5,162,109 | +0.32(+0.62%) |
Jan 17, 2013 | 51.77 | 51.80 | 51.37 | 51.57 | 4,003,316 | +0.12(+0.24%) |
Jan 16, 2013 | 51.29 | 51.62 | 51.17 | 51.44 | 2,592,323 | -0.03(-0.06%) |
Jan 15, 2013 | 51.30 | 51.56 | 51.07 | 51.48 | 2,118,254 | +0.04(+0.08%) |
Jan 14, 2013 | 51.31 | 51.70 | 51.30 | 51.44 | 2,125,457 | +0.14(+0.28%) |
Jan 11, 2013 | 51.48 | 51.73 | 51.18 | 51.29 | 3,904,322 | -0.05(-0.09%) |
Jan 10, 2013 | 51.34 | 51.60 | 50.88 | 51.34 | 4,152,845 | +0.08(+0.15%) |
Jan 09, 2013 | 51.14 | 51.61 | 51.02 | 51.26 | 2,793,646 | +0.28(+0.55%) |
Jan 08, 2013 | 50.95 | 51.07 | 50.52 | 50.98 | 3,013,463 | -0.04(-0.07%) |
Jan 07, 2013 | 51.07 | 51.10 | 50.58 | 51.02 | 3,149,679 | -0.24(-0.47%) |
Jan 04, 2013 | 50.46 | 51.30 | 50.25 | 51.26 | 3,824,414 | +0.88(+1.75%) |
Jan 03, 2013 | 50.23 | 51.05 | 50.16 | 50.38 | 4,656,278 | +0.07(+0.14%) |