Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.72 | 56.21 | 55.37 | 55.66 | 9,782,327 | -0.16(-0.28%) |
Mar 27, 2013 | 54.91 | 55.94 | 54.66 | 55.81 | 7,579,792 | +0.51(+0.91%) |
Mar 26, 2013 | 55.30 | 55.38 | 54.87 | 55.31 | 8,320,713 | +0.42(+0.76%) |
Mar 25, 2013 | 55.53 | 55.70 | 54.52 | 54.89 | 8,019,637 | -0.38(-0.69%) |
Mar 22, 2013 | 54.88 | 55.29 | 54.67 | 55.27 | 8,615,107 | +0.69(+1.27%) |
Mar 21, 2013 | 54.49 | 55.00 | 54.44 | 54.58 | 9,007,143 | -0.26(-0.47%) |
Mar 20, 2013 | 55.13 | 55.18 | 54.56 | 54.84 | 12,020,467 | -0.14(-0.26%) |
Mar 19, 2013 | 56.95 | 56.95 | 54.26 | 54.98 | 19,365,560 | -1.75(-3.09%) |
Mar 18, 2013 | 57.47 | 57.81 | 56.56 | 56.73 | 12,572,739 | -2.27(-3.85%) |
Mar 15, 2013 | 58.32 | 59.26 | 58.32 | 59.01 | 10,863,374 | +0.48(+0.83%) |
Mar 14, 2013 | 57.85 | 58.66 | 57.66 | 58.53 | 7,581,740 | +1.01(+1.76%) |
Mar 13, 2013 | 57.75 | 57.84 | 57.40 | 57.51 | 5,038,459 | -0.04(-0.06%) |
Mar 12, 2013 | 57.95 | 58.24 | 57.23 | 57.55 | 7,460,157 | -0.25(-0.44%) |
Mar 11, 2013 | 57.65 | 57.86 | 57.31 | 57.80 | 5,891,411 | -0.13(-0.23%) |
Mar 08, 2013 | 57.98 | 58.30 | 57.40 | 57.94 | 5,269,942 | +0.10(+0.18%) |
Mar 07, 2013 | 57.37 | 57.97 | 57.30 | 57.83 | 4,872,630 | +0.49(+0.86%) |
Mar 06, 2013 | 57.63 | 57.80 | 56.82 | 57.34 | 6,255,298 | +0.16(+0.27%) |
Mar 05, 2013 | 57.40 | 57.67 | 56.69 | 57.19 | 12,053,621 | +0.33(+0.59%) |
Mar 04, 2013 | 57.59 | 57.66 | 56.27 | 56.85 | 6,830,966 | -0.85(-1.47%) |
Mar 01, 2013 | 57.49 | 57.91 | 57.17 | 57.70 | 6,586,605 | -0.16(-0.27%) |
Feb 28, 2013 | 57.95 | 58.40 | 57.57 | 57.86 | 7,262,012 | -0.04(-0.06%) |
Feb 27, 2013 | 56.64 | 58.10 | 56.47 | 57.89 | 6,627,515 | +1.17(+2.06%) |
Feb 26, 2013 | 56.73 | 57.05 | 55.73 | 56.73 | 8,754,529 | +0.37(+0.66%) |
Feb 25, 2013 | 58.24 | 58.67 | 56.29 | 56.36 | 8,267,422 | -1.46(-2.52%) |
Feb 22, 2013 | 57.92 | 58.08 | 57.13 | 57.81 | 5,496,680 | +0.27(+0.47%) |
Feb 21, 2013 | 57.95 | 57.95 | 56.89 | 57.54 | 7,781,292 | -0.82(-1.40%) |
Feb 20, 2013 | 59.51 | 59.60 | 58.32 | 58.36 | 8,605,500 | -1.09(-1.83%) |
Feb 19, 2013 | 59.52 | 59.86 | 59.16 | 59.45 | 6,860,193 | -0.03(-0.05%) |
Feb 15, 2013 | 60.22 | 60.36 | 59.08 | 59.48 | 11,782,080 | -0.90(-1.50%) |
Feb 14, 2013 | 58.12 | 60.71 | 57.85 | 60.38 | 15,792,599 | +2.17(+3.73%) |
Feb 13, 2013 | 58.11 | 58.29 | 57.93 | 58.21 | 4,797,813 | +0.07(+0.13%) |
Feb 12, 2013 | 58.12 | 58.23 | 57.76 | 58.14 | 6,276,143 | +0.44(+0.77%) |
Feb 11, 2013 | 58.16 | 58.38 | 57.61 | 57.69 | 6,463,194 | -0.84(-1.44%) |
Feb 08, 2013 | 57.92 | 58.54 | 57.84 | 58.54 | 6,257,561 | +0.79(+1.37%) |
Feb 07, 2013 | 58.38 | 58.64 | 57.61 | 57.75 | 8,241,208 | -0.54(-0.93%) |
Feb 06, 2013 | 58.80 | 58.91 | 57.57 | 58.29 | 9,632,343 | -0.53(-0.91%) |
Feb 04, 2013 | 58.57 | 59.12 | 58.40 | 58.82 | 8,942,830 | -0.19(-0.31%) |
Feb 01, 2013 | 58.44 | 59.10 | 58.04 | 59.00 | 8,408,677 | +1.22(+2.11%) |
Jan 31, 2013 | 58.07 | 58.33 | 57.41 | 57.78 | 7,769,737 | -0.41(-0.70%) |
Jan 30, 2013 | 59.10 | 59.15 | 58.09 | 58.19 | 11,879,805 | -1.00(-1.69%) |
Jan 29, 2013 | 58.52 | 59.22 | 58.32 | 59.19 | 8,493,358 | +0.50(+0.85%) |
Jan 28, 2013 | 59.03 | 59.09 | 58.56 | 58.69 | 9,661,511 | -0.17(-0.29%) |
Jan 25, 2013 | 58.21 | 59.08 | 57.82 | 58.86 | 10,577,352 | +1.10(+1.91%) |
Jan 24, 2013 | 57.86 | 58.39 | 57.57 | 57.76 | 9,680,895 | -0.11(-0.19%) |
Jan 23, 2013 | 57.59 | 58.20 | 57.27 | 57.87 | 10,207,284 | +0.13(+0.22%) |
Jan 22, 2013 | 56.69 | 57.78 | 56.69 | 57.75 | 13,014,196 | +1.11(+1.96%) |
Jan 18, 2013 | 54.75 | 56.81 | 54.41 | 56.64 | 19,224,702 | +2.32(+4.27%) |
Jan 17, 2013 | 54.38 | 54.76 | 53.70 | 54.32 | 8,782,368 | +0.11(+0.20%) |
Jan 16, 2013 | 53.70 | 54.51 | 53.70 | 54.21 | 6,688,758 | +0.47(+0.87%) |
Jan 15, 2013 | 53.65 | 53.94 | 53.46 | 53.74 | 5,789,078 | -0.13(-0.25%) |
Jan 14, 2013 | 54.33 | 54.61 | 53.70 | 53.87 | 5,580,912 | -0.73(-1.33%) |
Jan 11, 2013 | 54.19 | 54.64 | 54.09 | 54.60 | 5,539,978 | +0.37(+0.68%) |
Jan 10, 2013 | 53.82 | 54.23 | 53.70 | 54.23 | 7,552,050 | +0.78(+1.45%) |
Jan 09, 2013 | 53.87 | 54.02 | 53.31 | 53.45 | 6,249,134 | -0.23(-0.43%) |
Jan 08, 2013 | 53.26 | 53.75 | 52.93 | 53.68 | 6,864,116 | +0.22(+0.42%) |
Jan 07, 2013 | 52.96 | 53.47 | 52.87 | 53.46 | 5,543,990 | +0.15(+0.28%) |
Jan 04, 2013 | 52.81 | 53.47 | 52.59 | 53.31 | 6,977,005 | +0.81(+1.54%) |
Jan 03, 2013 | 52.75 | 53.30 | 52.31 | 52.50 | 8,189,481 | -0.36(-0.67%) |