Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.62 | 54.02 | 53.53 | 53.88 | 8,745,520 | +0.10(+0.19%) |
Mar 27, 2013 | 53.44 | 53.82 | 53.28 | 53.78 | 5,383,017 | -0.31(-0.57%) |
Mar 26, 2013 | 53.79 | 54.36 | 53.70 | 54.09 | 6,036,885 | +0.45(+0.83%) |
Mar 25, 2013 | 53.89 | 54.33 | 53.48 | 53.64 | 9,101,104 | -0.07(-0.13%) |
Mar 22, 2013 | 53.45 | 53.72 | 53.12 | 53.71 | 6,853,588 | +0.47(+0.88%) |
Mar 21, 2013 | 53.01 | 53.52 | 52.83 | 53.24 | 10,419,795 | +0.05(+0.10%) |
Mar 20, 2013 | 53.58 | 53.70 | 53.15 | 53.18 | 7,916,098 | +0.07(+0.13%) |
Mar 19, 2013 | 53.70 | 53.85 | 52.94 | 53.11 | 9,917,612 | -0.43(-0.81%) |
Mar 18, 2013 | 52.85 | 53.98 | 52.85 | 53.55 | 7,784,021 | +0.23(+0.43%) |
Mar 15, 2013 | 54.07 | 54.19 | 53.31 | 53.31 | 14,606,632 | -0.92(-1.69%) |
Mar 14, 2013 | 54.72 | 54.79 | 54.19 | 54.23 | 8,178,370 | -0.40(-0.73%) |
Mar 13, 2013 | 54.66 | 54.77 | 54.32 | 54.63 | 7,546,877 | +0.01(+0.01%) |
Mar 12, 2013 | 54.74 | 54.93 | 54.40 | 54.63 | 5,763,840 | -0.14(-0.25%) |
Mar 11, 2013 | 54.77 | 54.81 | 54.52 | 54.77 | 6,384,339 | -0.04(-0.07%) |
Mar 08, 2013 | 54.21 | 54.87 | 54.05 | 54.80 | 8,430,030 | +0.86(+1.59%) |
Mar 07, 2013 | 54.06 | 54.14 | 53.71 | 53.94 | 6,509,095 | -0.18(-0.33%) |
Mar 06, 2013 | 54.11 | 54.49 | 53.96 | 54.12 | 6,871,601 | +0.01(+0.01%) |
Mar 05, 2013 | 54.20 | 54.49 | 53.84 | 54.11 | 10,843,650 | +0.14(+0.26%) |
Mar 04, 2013 | 52.95 | 53.98 | 52.93 | 53.97 | 10,907,990 | +0.97(+1.83%) |
Mar 01, 2013 | 52.51 | 53.07 | 52.29 | 53.01 | 8,130,274 | +0.41(+0.77%) |
Feb 28, 2013 | 52.55 | 53.13 | 52.42 | 52.60 | 11,337,602 | +0.34(+0.65%) |
Feb 27, 2013 | 51.89 | 52.43 | 51.73 | 52.26 | 18,454,186 | +0.38(+0.74%) |
Feb 26, 2013 | 50.34 | 52.22 | 50.29 | 51.88 | 29,683,642 | +2.80(+5.69%) |
Feb 25, 2013 | 50.65 | 51.10 | 49.01 | 49.08 | 13,371,353 | -1.27(-2.53%) |
Feb 22, 2013 | 49.76 | 50.48 | 49.53 | 50.36 | 9,772,817 | +0.92(+1.86%) |
Feb 21, 2013 | 50.57 | 50.62 | 49.37 | 49.44 | 13,822,157 | -1.58(-3.10%) |
Feb 20, 2013 | 51.79 | 51.91 | 50.96 | 51.02 | 7,291,136 | -0.85(-1.64%) |
Feb 19, 2013 | 51.93 | 52.16 | 51.41 | 51.87 | 7,104,779 | +0.02(+0.04%) |
Feb 15, 2013 | 51.85 | 52.21 | 51.30 | 51.85 | 10,591,171 | +0.14(+0.27%) |
Feb 14, 2013 | 51.55 | 51.81 | 51.42 | 51.71 | 7,083,922 | -0.08(-0.16%) |
Feb 13, 2013 | 51.85 | 51.96 | 51.59 | 51.79 | 4,777,627 | +0.10(+0.19%) |
Feb 12, 2013 | 51.22 | 51.78 | 51.08 | 51.69 | 6,423,148 | +0.72(+1.42%) |
Feb 11, 2013 | 51.35 | 51.43 | 50.85 | 50.97 | 5,148,410 | -0.48(-0.94%) |
Feb 08, 2013 | 51.10 | 51.46 | 51.00 | 51.46 | 5,807,273 | +0.54(+1.06%) |
Feb 07, 2013 | 51.18 | 51.22 | 50.55 | 50.92 | 7,480,094 | -0.28(-0.54%) |
Feb 06, 2013 | 50.71 | 51.24 | 50.68 | 51.20 | 6,754,648 | +0.24(+0.47%) |
Feb 04, 2013 | 51.34 | 51.62 | 50.93 | 50.96 | 6,173,969 | -0.72(-1.40%) |
Feb 01, 2013 | 51.92 | 52.02 | 51.61 | 51.68 | 6,492,557 | +0.29(+0.57%) |
Jan 31, 2013 | 51.63 | 51.88 | 51.39 | 51.39 | 7,313,320 | -0.25(-0.48%) |
Jan 30, 2013 | 51.62 | 51.89 | 51.46 | 51.63 | 6,644,422 | +0.03(+0.06%) |
Jan 29, 2013 | 51.83 | 52.06 | 51.43 | 51.60 | 8,470,295 | -0.29(-0.56%) |
Jan 28, 2013 | 52.33 | 52.33 | 51.65 | 51.89 | 8,544,604 | -0.18(-0.35%) |
Jan 25, 2013 | 51.92 | 52.32 | 51.67 | 52.08 | 9,763,077 | +0.36(+0.70%) |
Jan 24, 2013 | 51.11 | 51.98 | 51.11 | 51.72 | 11,049,257 | +0.68(+1.34%) |
Jan 23, 2013 | 50.27 | 51.05 | 50.15 | 51.03 | 8,849,576 | +0.55(+1.08%) |
Jan 22, 2013 | 50.21 | 50.67 | 50.08 | 50.49 | 8,561,204 | +0.22(+0.43%) |
Jan 18, 2013 | 50.03 | 50.28 | 49.88 | 50.27 | 8,522,011 | +0.32(+0.65%) |
Jan 17, 2013 | 49.29 | 50.14 | 49.18 | 49.95 | 10,153,752 | +0.91(+1.86%) |
Jan 16, 2013 | 48.87 | 49.14 | 48.80 | 49.04 | 5,098,899 | -0.07(-0.14%) |
Jan 15, 2013 | 48.76 | 49.15 | 48.76 | 49.11 | 6,666,743 | +0.36(+0.74%) |
Jan 14, 2013 | 48.88 | 49.07 | 48.68 | 48.75 | 5,901,750 | -0.17(-0.35%) |
Jan 11, 2013 | 48.74 | 48.96 | 48.64 | 48.91 | 5,947,509 | +0.06(+0.13%) |
Jan 10, 2013 | 48.67 | 48.85 | 48.21 | 48.85 | 8,743,578 | +0.35(+0.71%) |
Jan 09, 2013 | 48.77 | 48.86 | 48.38 | 48.51 | 6,136,822 | -0.04(-0.08%) |
Jan 08, 2013 | 48.19 | 48.73 | 48.17 | 48.55 | 7,053,635 | +0.29(+0.60%) |
Jan 07, 2013 | 48.07 | 48.38 | 47.90 | 48.26 | 7,118,794 | -0.26(-0.54%) |
Jan 04, 2013 | 48.54 | 48.66 | 48.38 | 48.52 | 6,225,021 | -0.09(-0.19%) |
Jan 03, 2013 | 48.98 | 49.09 | 48.44 | 48.61 | 7,888,095 | -0.14(-0.28%) |