Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.47 | 57.62 | 57.21 | 57.60 | 5,100,812 | +0.26(+0.46%) |
Mar 27, 2013 | 56.87 | 57.43 | 56.87 | 57.34 | 3,402,181 | -0.02(-0.03%) |
Mar 26, 2013 | 56.70 | 57.42 | 56.67 | 57.36 | 5,030,603 | +0.91(+1.62%) |
Mar 25, 2013 | 56.86 | 57.01 | 56.20 | 56.44 | 7,728,556 | -0.10(-0.18%) |
Mar 22, 2013 | 56.01 | 56.66 | 55.96 | 56.54 | 4,521,497 | +0.69(+1.24%) |
Mar 21, 2013 | 56.21 | 56.35 | 55.72 | 55.85 | 4,216,147 | -0.50(-0.89%) |
Mar 20, 2013 | 55.89 | 56.47 | 55.89 | 56.36 | 4,845,828 | +0.74(+1.34%) |
Mar 19, 2013 | 56.35 | 56.48 | 55.33 | 55.61 | 5,372,294 | -0.55(-0.99%) |
Mar 18, 2013 | 55.55 | 56.47 | 55.30 | 56.17 | 5,715,444 | -0.26(-0.47%) |
Mar 15, 2013 | 56.05 | 56.72 | 55.79 | 56.43 | 12,026,280 | +0.61(+1.09%) |
Mar 14, 2013 | 55.86 | 56.14 | 55.75 | 55.83 | 4,403,468 | +0.07(+0.12%) |
Mar 13, 2013 | 55.71 | 56.01 | 55.60 | 55.76 | 4,923,172 | +0.01(+0.02%) |
Mar 12, 2013 | 56.04 | 56.18 | 55.55 | 55.75 | 6,212,060 | -0.18(-0.32%) |
Mar 11, 2013 | 55.27 | 56.03 | 55.25 | 55.93 | 6,215,902 | +0.68(+1.24%) |
Mar 08, 2013 | 55.21 | 55.30 | 54.37 | 55.25 | 6,804,221 | +0.12(+0.22%) |
Mar 07, 2013 | 55.27 | 55.40 | 54.77 | 55.13 | 5,207,362 | -0.08(-0.14%) |
Mar 06, 2013 | 55.00 | 55.45 | 54.95 | 55.20 | 6,770,115 | +0.45(+0.83%) |
Mar 05, 2013 | 54.02 | 55.01 | 53.85 | 54.75 | 8,569,996 | +1.05(+1.96%) |
Mar 04, 2013 | 53.13 | 53.79 | 52.97 | 53.70 | 5,490,502 | +0.44(+0.83%) |
Mar 01, 2013 | 52.80 | 53.36 | 52.52 | 53.26 | 6,167,188 | +0.19(+0.35%) |
Feb 28, 2013 | 52.88 | 53.50 | 52.84 | 53.07 | 6,285,081 | -0.30(-0.56%) |
Feb 27, 2013 | 52.71 | 53.45 | 52.62 | 53.37 | 5,571,186 | +0.50(+0.94%) |
Feb 26, 2013 | 52.99 | 53.09 | 52.56 | 52.87 | 6,954,176 | -0.09(-0.16%) |
Feb 25, 2013 | 53.60 | 53.79 | 52.93 | 52.96 | 10,101,031 | -0.47(-0.88%) |
Feb 22, 2013 | 52.82 | 53.44 | 52.76 | 53.43 | 6,086,738 | +0.88(+1.67%) |
Feb 21, 2013 | 52.83 | 52.94 | 52.21 | 52.55 | 6,192,818 | -0.32(-0.60%) |
Feb 20, 2013 | 52.99 | 53.34 | 52.83 | 52.86 | 6,479,777 | -0.32(-0.59%) |
Feb 19, 2013 | 52.66 | 53.28 | 52.66 | 53.18 | 4,215,671 | +0.50(+0.96%) |
Feb 15, 2013 | 53.43 | 53.52 | 52.45 | 52.68 | 6,271,869 | -0.56(-1.04%) |
Feb 14, 2013 | 53.01 | 53.50 | 52.80 | 53.23 | 5,191,867 | +0.20(+0.39%) |
Feb 13, 2013 | 53.33 | 53.59 | 52.85 | 53.03 | 3,992,239 | -0.09(-0.16%) |
Feb 12, 2013 | 53.02 | 53.42 | 52.90 | 53.11 | 4,983,305 | +0.19(+0.35%) |
Feb 11, 2013 | 52.68 | 52.98 | 52.39 | 52.92 | 4,023,980 | +0.15(+0.29%) |
Feb 08, 2013 | 52.99 | 53.22 | 52.50 | 52.77 | 7,887,492 | -0.29(-0.55%) |
Feb 07, 2013 | 51.71 | 53.23 | 51.70 | 53.06 | 14,029,661 | +1.35(+2.61%) |
Feb 06, 2013 | 51.17 | 51.92 | 51.17 | 51.71 | 7,383,386 | +0.98(+1.94%) |
Feb 04, 2013 | 50.77 | 51.01 | 50.56 | 50.73 | 5,408,888 | -0.43(-0.83%) |
Feb 01, 2013 | 50.66 | 51.34 | 50.64 | 51.16 | 7,070,177 | +0.94(+1.87%) |
Jan 31, 2013 | 50.70 | 51.08 | 50.22 | 50.22 | 6,958,181 | -0.44(-0.88%) |
Jan 30, 2013 | 50.58 | 50.95 | 50.52 | 50.66 | 6,904,305 | -0.10(-0.20%) |
Jan 29, 2013 | 50.45 | 50.87 | 50.34 | 50.76 | 6,480,208 | +0.32(+0.64%) |
Jan 28, 2013 | 50.69 | 50.85 | 50.12 | 50.44 | 6,108,817 | -0.37(-0.72%) |
Jan 25, 2013 | 50.87 | 50.98 | 50.54 | 50.81 | 4,830,203 | +0.17(+0.34%) |
Jan 24, 2013 | 50.50 | 50.81 | 50.39 | 50.64 | 6,360,753 | +0.32(+0.63%) |
Jan 23, 2013 | 50.57 | 50.63 | 50.21 | 50.32 | 7,337,201 | -0.40(-0.79%) |
Jan 22, 2013 | 50.91 | 51.15 | 50.39 | 50.72 | 8,465,276 | -0.32(-0.64%) |
Jan 18, 2013 | 51.12 | 51.47 | 50.29 | 51.05 | 11,636,608 | -0.82(-1.58%) |
Jan 17, 2013 | 52.17 | 52.26 | 51.73 | 51.86 | 5,487,850 | +0.10(+0.20%) |
Jan 16, 2013 | 51.93 | 51.96 | 51.64 | 51.76 | 4,708,886 | -0.12(-0.23%) |
Jan 15, 2013 | 51.36 | 51.95 | 51.26 | 51.88 | 7,493,965 | -0.38(-0.74%) |
Jan 14, 2013 | 51.90 | 52.42 | 51.84 | 52.27 | 6,062,368 | -0.03(-0.05%) |
Jan 11, 2013 | 51.66 | 52.92 | 51.50 | 52.29 | 12,287,877 | +0.38(+0.74%) |
Jan 10, 2013 | 51.61 | 51.91 | 51.31 | 51.91 | 7,646,786 | +0.45(+0.88%) |
Jan 09, 2013 | 51.59 | 52.00 | 51.36 | 51.45 | 6,892,672 | +0.05(+0.10%) |
Jan 08, 2013 | 50.96 | 51.51 | 50.83 | 51.40 | 5,811,214 | +0.29(+0.57%) |
Jan 07, 2013 | 50.62 | 51.22 | 50.62 | 51.11 | 4,520,162 | +0.21(+0.42%) |
Jan 04, 2013 | 50.45 | 50.94 | 49.92 | 50.90 | 4,704,512 | +0.52(+1.03%) |
Jan 03, 2013 | 50.21 | 50.60 | 50.06 | 50.38 | 5,876,946 | +0.21(+0.43%) |