Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.98 | 54.39 | 53.90 | 54.25 | 8,686,114 | +0.10(+0.19%) |
Mar 27, 2013 | 53.80 | 54.18 | 53.64 | 54.15 | 5,346,451 | -0.31(-0.57%) |
Mar 26, 2013 | 54.15 | 54.73 | 54.07 | 54.46 | 5,995,878 | +0.45(+0.83%) |
Mar 25, 2013 | 54.26 | 54.70 | 53.85 | 54.01 | 9,039,283 | -0.07(-0.13%) |
Mar 22, 2013 | 53.82 | 54.08 | 53.49 | 54.08 | 6,807,033 | +0.47(+0.88%) |
Mar 21, 2013 | 53.37 | 53.88 | 53.19 | 53.60 | 10,349,016 | +0.05(+0.10%) |
Mar 20, 2013 | 53.94 | 54.07 | 53.51 | 53.55 | 7,862,326 | +0.07(+0.13%) |
Mar 19, 2013 | 54.07 | 54.22 | 53.30 | 53.48 | 9,850,244 | -0.44(-0.81%) |
Mar 18, 2013 | 53.21 | 54.35 | 53.21 | 53.91 | 7,731,146 | +0.23(+0.43%) |
Mar 15, 2013 | 54.44 | 54.57 | 53.68 | 53.68 | 14,507,413 | -0.93(-1.69%) |
Mar 14, 2013 | 55.09 | 55.16 | 54.56 | 54.60 | 8,122,816 | -0.40(-0.73%) |
Mar 13, 2013 | 55.03 | 55.15 | 54.69 | 55.01 | 7,495,613 | +0.01(+0.01%) |
Mar 12, 2013 | 55.12 | 55.30 | 54.77 | 55.00 | 5,724,688 | -0.14(-0.25%) |
Mar 11, 2013 | 55.14 | 55.19 | 54.89 | 55.14 | 6,340,972 | -0.04(-0.07%) |
Mar 08, 2013 | 54.58 | 55.24 | 54.42 | 55.18 | 8,372,767 | +0.87(+1.59%) |
Mar 07, 2013 | 54.43 | 54.51 | 54.07 | 54.31 | 6,464,881 | -0.18(-0.33%) |
Mar 06, 2013 | 54.48 | 54.86 | 54.33 | 54.49 | 6,824,924 | +0.01(+0.01%) |
Mar 05, 2013 | 54.57 | 54.87 | 54.21 | 54.48 | 10,769,992 | +0.14(+0.26%) |
Mar 04, 2013 | 53.31 | 54.35 | 53.29 | 54.34 | 10,833,895 | +0.97(+1.83%) |
Mar 01, 2013 | 52.87 | 53.44 | 52.64 | 53.37 | 8,075,047 | +0.41(+0.77%) |
Feb 28, 2013 | 52.91 | 53.49 | 52.77 | 52.96 | 11,260,588 | +0.34(+0.65%) |
Feb 27, 2013 | 52.25 | 52.79 | 52.09 | 52.62 | 18,328,830 | +0.39(+0.74%) |
Feb 26, 2013 | 50.69 | 52.57 | 50.63 | 52.23 | 29,482,008 | +2.81(+5.69%) |
Feb 25, 2013 | 51.00 | 51.45 | 49.34 | 49.42 | 13,280,525 | -1.28(-2.53%) |
Feb 22, 2013 | 50.10 | 50.83 | 49.87 | 50.70 | 9,706,432 | +0.93(+1.86%) |
Feb 21, 2013 | 50.92 | 50.97 | 49.71 | 49.77 | 13,728,266 | -1.59(-3.10%) |
Feb 20, 2013 | 52.14 | 52.26 | 51.31 | 51.37 | 7,241,609 | -0.86(-1.64%) |
Feb 19, 2013 | 52.29 | 52.51 | 51.76 | 52.23 | 7,056,518 | +0.02(+0.04%) |
Feb 15, 2013 | 52.20 | 52.57 | 51.65 | 52.20 | 10,519,228 | +0.14(+0.27%) |
Feb 14, 2013 | 51.90 | 52.16 | 51.77 | 52.06 | 7,035,803 | -0.09(-0.16%) |
Feb 13, 2013 | 52.20 | 52.32 | 51.94 | 52.15 | 4,745,174 | +0.10(+0.19%) |
Feb 12, 2013 | 51.57 | 52.13 | 51.43 | 52.05 | 6,379,517 | +0.73(+1.42%) |
Feb 11, 2013 | 51.70 | 51.78 | 51.20 | 51.32 | 5,113,438 | -0.49(-0.94%) |
Feb 08, 2013 | 51.45 | 51.82 | 51.34 | 51.81 | 5,767,825 | +0.54(+1.06%) |
Feb 07, 2013 | 51.53 | 51.57 | 50.90 | 51.27 | 7,429,284 | -0.28(-0.54%) |
Feb 06, 2013 | 51.06 | 51.59 | 51.03 | 51.55 | 6,708,765 | +0.24(+0.47%) |
Feb 04, 2013 | 51.69 | 51.97 | 51.27 | 51.31 | 6,132,031 | -0.73(-1.40%) |
Feb 01, 2013 | 52.28 | 52.37 | 51.96 | 52.03 | 6,448,454 | +0.29(+0.57%) |
Jan 31, 2013 | 51.98 | 52.23 | 51.74 | 51.74 | 7,263,642 | -0.25(-0.48%) |
Jan 30, 2013 | 51.97 | 52.25 | 51.81 | 51.99 | 6,599,288 | +0.03(+0.06%) |
Jan 29, 2013 | 52.19 | 52.42 | 51.78 | 51.95 | 8,412,758 | -0.29(-0.56%) |
Jan 28, 2013 | 52.69 | 52.69 | 52.00 | 52.25 | 8,486,562 | -0.19(-0.35%) |
Jan 25, 2013 | 52.27 | 52.67 | 52.02 | 52.43 | 9,696,759 | +0.36(+0.70%) |
Jan 24, 2013 | 51.46 | 52.33 | 51.46 | 52.07 | 10,974,202 | +0.69(+1.34%) |
Jan 23, 2013 | 50.62 | 51.40 | 50.49 | 51.38 | 8,789,463 | +0.55(+1.08%) |
Jan 22, 2013 | 50.56 | 51.02 | 50.42 | 50.83 | 8,503,050 | +0.22(+0.43%) |
Jan 18, 2013 | 50.37 | 50.63 | 50.22 | 50.62 | 8,464,123 | +0.32(+0.65%) |
Jan 17, 2013 | 49.63 | 50.48 | 49.51 | 50.29 | 10,084,780 | +0.92(+1.86%) |
Jan 16, 2013 | 49.20 | 49.48 | 49.13 | 49.37 | 5,064,264 | -0.07(-0.14%) |
Jan 15, 2013 | 49.09 | 49.49 | 49.09 | 49.44 | 6,621,458 | +0.36(+0.74%) |
Jan 14, 2013 | 49.22 | 49.40 | 49.01 | 49.08 | 5,861,661 | -0.17(-0.35%) |
Jan 11, 2013 | 49.07 | 49.30 | 48.97 | 49.25 | 5,907,109 | +0.06(+0.13%) |
Jan 10, 2013 | 49.00 | 49.19 | 48.54 | 49.19 | 8,684,185 | +0.35(+0.71%) |
Jan 09, 2013 | 49.10 | 49.19 | 48.72 | 48.84 | 6,095,136 | -0.04(-0.08%) |
Jan 08, 2013 | 48.51 | 49.06 | 48.50 | 48.88 | 7,005,722 | +0.29(+0.60%) |
Jan 07, 2013 | 48.40 | 48.71 | 48.23 | 48.59 | 7,070,438 | -0.26(-0.54%) |
Jan 04, 2013 | 48.87 | 48.99 | 48.71 | 48.85 | 6,182,735 | -0.09(-0.19%) |
Jan 03, 2013 | 49.31 | 49.43 | 48.77 | 48.94 | 7,834,513 | -0.14(-0.28%) |