Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.90 | 53.33 | 52.71 | 53.08 | 7,920,656 | +0.16(+0.31%) |
Mar 27, 2013 | 52.55 | 53.07 | 52.51 | 52.92 | 5,808,179 | +0.08(+0.15%) |
Mar 26, 2013 | 52.93 | 53.13 | 52.29 | 52.84 | 8,575,668 | -0.03(-0.05%) |
Mar 25, 2013 | 53.46 | 53.67 | 52.69 | 52.86 | 8,936,038 | -0.41(-0.78%) |
Mar 22, 2013 | 53.24 | 53.61 | 53.11 | 53.28 | 5,772,361 | +0.20(+0.38%) |
Mar 21, 2013 | 53.00 | 53.54 | 52.79 | 53.07 | 9,084,560 | -0.18(-0.34%) |
Mar 20, 2013 | 54.71 | 54.79 | 53.17 | 53.26 | 11,378,719 | -1.05(-1.93%) |
Mar 19, 2013 | 55.42 | 55.50 | 53.71 | 54.31 | 11,980,263 | -1.57(-2.81%) |
Mar 18, 2013 | 56.01 | 56.41 | 55.71 | 55.88 | 7,029,584 | -0.79(-1.40%) |
Mar 15, 2013 | 56.91 | 57.24 | 56.43 | 56.67 | 11,276,963 | -0.49(-0.86%) |
Mar 14, 2013 | 56.62 | 57.36 | 56.51 | 57.16 | 7,862,355 | +0.76(+1.34%) |
Mar 13, 2013 | 56.64 | 56.87 | 56.35 | 56.41 | 6,892,610 | -0.21(-0.37%) |
Mar 12, 2013 | 56.29 | 57.06 | 56.23 | 56.62 | 5,623,709 | +0.48(+0.86%) |
Mar 11, 2013 | 55.70 | 56.44 | 55.50 | 56.13 | 4,408,272 | +0.33(+0.58%) |
Mar 08, 2013 | 55.58 | 55.90 | 55.43 | 55.81 | 5,906,138 | +0.48(+0.87%) |
Mar 07, 2013 | 55.56 | 55.68 | 55.27 | 55.33 | 5,968,891 | -0.14(-0.24%) |
Mar 06, 2013 | 55.95 | 55.95 | 55.11 | 55.46 | 5,517,677 | +0.05(+0.10%) |
Mar 05, 2013 | 55.22 | 55.67 | 55.06 | 55.41 | 5,478,011 | +0.54(+0.99%) |
Mar 04, 2013 | 55.37 | 55.43 | 54.39 | 54.87 | 5,648,870 | -0.68(-1.22%) |
Mar 01, 2013 | 55.01 | 55.69 | 54.58 | 55.54 | 5,310,261 | +0.21(+0.39%) |
Feb 28, 2013 | 55.28 | 55.48 | 55.05 | 55.33 | 7,312,533 | +0.07(+0.12%) |
Feb 27, 2013 | 54.87 | 55.53 | 54.75 | 55.26 | 7,557,693 | +0.30(+0.55%) |
Feb 26, 2013 | 55.45 | 55.66 | 54.51 | 54.96 | 8,196,977 | -0.24(-0.43%) |
Feb 25, 2013 | 57.14 | 57.49 | 55.18 | 55.19 | 9,496,525 | -0.99(-1.77%) |
Feb 22, 2013 | 56.45 | 56.45 | 56.02 | 56.19 | 5,588,014 | +0.12(+0.22%) |
Feb 21, 2013 | 56.45 | 56.64 | 55.84 | 56.07 | 6,233,917 | -0.73(-1.28%) |
Feb 20, 2013 | 57.63 | 57.90 | 56.73 | 56.79 | 8,645,194 | -0.87(-1.50%) |
Feb 19, 2013 | 57.19 | 58.00 | 57.19 | 57.66 | 8,615,158 | +0.73(+1.29%) |
Feb 15, 2013 | 58.60 | 58.64 | 56.87 | 56.93 | 13,999,032 | -1.48(-2.53%) |
Feb 14, 2013 | 58.29 | 58.68 | 58.10 | 58.41 | 6,169,089 | -0.02(-0.03%) |
Feb 13, 2013 | 58.53 | 58.72 | 58.18 | 58.43 | 3,553,510 | +0.01(+0.01%) |
Feb 12, 2013 | 58.68 | 58.80 | 58.12 | 58.42 | 5,238,593 | -0.19(-0.32%) |
Feb 11, 2013 | 59.30 | 59.31 | 58.53 | 58.61 | 5,079,607 | -0.77(-1.30%) |
Feb 08, 2013 | 59.25 | 59.54 | 59.21 | 59.38 | 4,721,722 | +0.13(+0.22%) |
Feb 07, 2013 | 59.56 | 59.64 | 58.97 | 59.25 | 6,171,111 | -0.34(-0.58%) |
Feb 06, 2013 | 59.04 | 59.62 | 58.81 | 59.60 | 6,099,059 | +0.46(+0.78%) |
Feb 04, 2013 | 58.96 | 59.49 | 58.80 | 59.13 | 10,131,632 | +0.21(+0.35%) |
Feb 01, 2013 | 59.48 | 59.48 | 58.58 | 58.92 | 10,801,470 | -0.40(-0.67%) |
Jan 31, 2013 | 57.83 | 59.54 | 57.56 | 59.32 | 20,674,526 | +1.98(+3.46%) |
Jan 30, 2013 | 57.23 | 58.02 | 57.15 | 57.34 | 8,944,046 | +0.14(+0.25%) |
Jan 29, 2013 | 56.47 | 57.29 | 56.32 | 57.20 | 6,251,728 | +0.85(+1.51%) |
Jan 28, 2013 | 56.81 | 56.84 | 55.79 | 56.34 | 4,993,160 | -0.15(-0.26%) |
Jan 25, 2013 | 56.19 | 56.55 | 55.93 | 56.49 | 5,022,303 | +0.44(+0.79%) |
Jan 24, 2013 | 55.81 | 56.34 | 55.81 | 56.05 | 4,928,242 | +0.32(+0.58%) |
Jan 23, 2013 | 56.18 | 56.26 | 55.58 | 55.73 | 6,166,201 | -0.46(-0.81%) |
Jan 22, 2013 | 55.37 | 56.22 | 55.22 | 56.18 | 7,449,361 | +0.69(+1.24%) |
Jan 18, 2013 | 55.40 | 55.50 | 54.84 | 55.50 | 7,119,506 | +0.13(+0.23%) |
Jan 17, 2013 | 55.60 | 55.77 | 55.36 | 55.37 | 5,047,829 | +0.07(+0.12%) |
Jan 16, 2013 | 55.37 | 55.48 | 55.15 | 55.30 | 4,570,848 | -0.13(-0.24%) |
Jan 15, 2013 | 55.33 | 55.56 | 55.24 | 55.44 | 3,860,090 | -0.12(-0.22%) |
Jan 14, 2013 | 55.85 | 56.12 | 55.25 | 55.56 | 4,579,558 | -0.28(-0.49%) |
Jan 11, 2013 | 55.73 | 55.89 | 55.50 | 55.83 | 5,164,515 | +0.05(+0.08%) |
Jan 10, 2013 | 55.77 | 55.89 | 55.26 | 55.79 | 7,663,457 | +0.60(+1.10%) |
Jan 09, 2013 | 54.85 | 55.41 | 54.84 | 55.18 | 8,064,198 | +0.26(+0.48%) |
Jan 08, 2013 | 53.95 | 55.11 | 53.71 | 54.92 | 12,489,082 | +1.24(+2.30%) |
Jan 07, 2013 | 53.47 | 53.88 | 53.27 | 53.68 | 5,350,684 | +0.03(+0.05%) |
Jan 04, 2013 | 52.76 | 53.68 | 52.74 | 53.66 | 5,618,115 | +0.92(+1.75%) |
Jan 03, 2013 | 52.43 | 53.30 | 52.32 | 52.74 | 4,817,859 | +0.21(+0.40%) |