Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.02 | 56.30 | 55.44 | 56.23 | 1,550,654 | +0.43(+0.77%) |
Mar 27, 2013 | 55.86 | 55.89 | 55.43 | 55.80 | 1,103,336 | -0.40(-0.70%) |
Mar 26, 2013 | 55.91 | 56.21 | 55.60 | 56.19 | 991,069 | +0.62(+1.12%) |
Mar 25, 2013 | 56.21 | 56.57 | 55.40 | 55.57 | 970,609 | -0.54(-0.95%) |
Mar 22, 2013 | 55.45 | 56.33 | 55.42 | 56.11 | 1,360,873 | +0.75(+1.35%) |
Mar 21, 2013 | 55.70 | 55.89 | 55.35 | 55.36 | 1,554,501 | -0.62(-1.11%) |
Mar 20, 2013 | 55.11 | 56.12 | 55.11 | 55.98 | 2,733,657 | +1.32(+2.41%) |
Mar 19, 2013 | 55.17 | 55.33 | 54.33 | 54.67 | 2,665,446 | -0.17(-0.30%) |
Mar 18, 2013 | 55.08 | 55.30 | 54.67 | 54.83 | 2,173,117 | -0.79(-1.42%) |
Mar 15, 2013 | 56.85 | 56.87 | 55.57 | 55.62 | 2,513,659 | -1.48(-2.58%) |
Mar 14, 2013 | 57.31 | 57.38 | 56.98 | 57.10 | 1,174,432 | +0.00(+0.00%) |
Mar 13, 2013 | 57.79 | 57.86 | 56.71 | 57.10 | 1,602,188 | -0.71(-1.23%) |
Mar 12, 2013 | 57.91 | 58.13 | 57.75 | 57.81 | 1,752,282 | +0.07(+0.12%) |
Mar 11, 2013 | 57.50 | 57.92 | 57.34 | 57.74 | 658,767 | +0.04(+0.08%) |
Mar 08, 2013 | 57.96 | 57.96 | 56.99 | 57.70 | 1,847,226 | -0.18(-0.30%) |
Mar 07, 2013 | 57.80 | 58.16 | 57.68 | 57.87 | 2,119,958 | -0.02(-0.03%) |
Mar 06, 2013 | 57.86 | 58.11 | 57.68 | 57.89 | 1,529,885 | +0.06(+0.11%) |
Mar 05, 2013 | 57.08 | 58.41 | 57.06 | 57.83 | 2,619,264 | +0.84(+1.48%) |
Mar 04, 2013 | 56.59 | 56.99 | 56.28 | 56.99 | 1,608,144 | +0.37(+0.65%) |
Mar 01, 2013 | 55.92 | 56.62 | 55.47 | 56.62 | 1,502,870 | +0.32(+0.58%) |
Feb 28, 2013 | 56.37 | 56.73 | 56.26 | 56.29 | 2,107,739 | +0.15(+0.27%) |
Feb 27, 2013 | 54.55 | 56.24 | 54.53 | 56.14 | 2,007,713 | +1.41(+2.57%) |
Feb 26, 2013 | 54.19 | 54.86 | 53.83 | 54.74 | 2,201,676 | +0.64(+1.19%) |
Feb 25, 2013 | 55.72 | 55.72 | 54.05 | 54.10 | 1,611,227 | -1.34(-2.42%) |
Feb 22, 2013 | 55.39 | 55.71 | 54.87 | 55.44 | 1,783,386 | +0.25(+0.44%) |
Feb 21, 2013 | 55.44 | 55.92 | 54.79 | 55.19 | 1,886,732 | -0.60(-1.07%) |
Feb 20, 2013 | 55.75 | 56.29 | 55.73 | 55.79 | 2,190,239 | +0.10(+0.17%) |
Feb 19, 2013 | 55.25 | 55.71 | 54.73 | 55.69 | 2,368,845 | +0.43(+0.78%) |
Feb 15, 2013 | 55.54 | 56.13 | 55.16 | 55.26 | 3,039,473 | -0.38(-0.68%) |
Feb 14, 2013 | 55.38 | 55.85 | 55.02 | 55.64 | 1,379,849 | +0.21(+0.38%) |
Feb 13, 2013 | 54.88 | 55.55 | 54.86 | 55.43 | 1,701,732 | +0.55(+1.01%) |
Feb 12, 2013 | 54.26 | 54.97 | 54.03 | 54.88 | 1,970,644 | +0.78(+1.44%) |
Feb 11, 2013 | 54.64 | 54.64 | 53.83 | 54.10 | 2,807,778 | -0.85(-1.55%) |
Feb 08, 2013 | 55.26 | 55.61 | 54.67 | 54.95 | 1,598,759 | -0.34(-0.62%) |
Feb 07, 2013 | 55.36 | 55.49 | 54.37 | 55.29 | 2,563,854 | -0.17(-0.30%) |
Feb 06, 2013 | 56.26 | 56.47 | 55.33 | 55.45 | 2,313,777 | +2.00(+3.73%) |
Feb 04, 2013 | 54.67 | 54.73 | 53.40 | 53.46 | 2,882,168 | -1.46(-2.66%) |
Feb 01, 2013 | 53.59 | 55.14 | 53.59 | 54.92 | 4,967,554 | +1.57(+2.94%) |
Jan 31, 2013 | 54.38 | 54.51 | 53.20 | 53.35 | 4,478,439 | -1.70(-3.09%) |
Jan 30, 2013 | 55.78 | 56.03 | 54.96 | 55.05 | 1,079,733 | -0.74(-1.33%) |
Jan 29, 2013 | 55.43 | 55.93 | 55.23 | 55.79 | 1,824,698 | +0.51(+0.92%) |
Jan 28, 2013 | 55.44 | 55.49 | 55.11 | 55.29 | 2,372,034 | -0.10(-0.17%) |
Jan 25, 2013 | 55.12 | 55.46 | 54.90 | 55.38 | 2,068,895 | +0.62(+1.14%) |
Jan 24, 2013 | 54.81 | 55.16 | 54.56 | 54.76 | 2,073,250 | +0.12(+0.22%) |
Jan 23, 2013 | 54.81 | 55.09 | 54.58 | 54.64 | 1,527,345 | -0.36(-0.65%) |
Jan 22, 2013 | 54.88 | 55.09 | 54.60 | 55.00 | 1,967,511 | -0.04(-0.06%) |
Jan 18, 2013 | 55.96 | 55.97 | 54.64 | 55.03 | 3,561,742 | -1.21(-2.15%) |
Jan 17, 2013 | 56.42 | 56.57 | 56.03 | 56.24 | 1,710,201 | +0.23(+0.41%) |
Jan 16, 2013 | 56.20 | 56.33 | 55.95 | 56.01 | 1,219,073 | -0.32(-0.57%) |
Jan 15, 2013 | 56.04 | 56.35 | 55.69 | 56.34 | 1,314,038 | +0.10(+0.17%) |
Jan 14, 2013 | 56.07 | 56.42 | 55.95 | 56.24 | 2,374,281 | +0.09(+0.16%) |
Jan 11, 2013 | 55.86 | 56.16 | 55.64 | 56.15 | 2,061,763 | +0.29(+0.52%) |
Jan 10, 2013 | 55.05 | 55.88 | 54.73 | 55.86 | 3,102,663 | +1.15(+2.10%) |
Jan 09, 2013 | 54.98 | 55.36 | 54.65 | 54.72 | 1,540,949 | -0.22(-0.40%) |
Jan 08, 2013 | 54.07 | 54.95 | 53.96 | 54.94 | 1,873,544 | +0.65(+1.19%) |
Jan 07, 2013 | 54.88 | 54.88 | 53.81 | 54.29 | 2,155,179 | -0.60(-1.10%) |
Jan 04, 2013 | 54.55 | 55.15 | 54.31 | 54.89 | 2,164,845 | +0.40(+0.74%) |
Jan 03, 2013 | 53.72 | 55.15 | 53.72 | 54.49 | 3,376,627 | +1.07(+2.00%) |