Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.76 | 56.97 | 56.35 | 56.43 | 27,925,538 | -0.29(-0.52%) |
Mar 27, 2013 | 56.09 | 56.82 | 56.03 | 56.72 | 19,722,448 | +0.28(+0.50%) |
Mar 26, 2013 | 55.99 | 56.55 | 55.96 | 56.44 | 19,688,846 | +0.70(+1.25%) |
Mar 25, 2013 | 56.05 | 56.30 | 55.52 | 55.75 | 20,600,742 | -0.17(-0.30%) |
Mar 22, 2013 | 55.36 | 55.92 | 55.31 | 55.92 | 17,224,638 | +0.70(+1.27%) |
Mar 21, 2013 | 55.18 | 55.51 | 55.05 | 55.21 | 21,475,100 | -0.29(-0.52%) |
Mar 20, 2013 | 55.70 | 55.87 | 55.30 | 55.50 | 18,074,860 | +0.03(+0.06%) |
Mar 19, 2013 | 55.67 | 55.79 | 55.12 | 55.47 | 19,142,696 | -0.12(-0.21%) |
Mar 18, 2013 | 55.57 | 55.98 | 55.45 | 55.59 | 18,449,574 | -0.38(-0.67%) |
Mar 15, 2013 | 55.86 | 56.12 | 55.60 | 55.97 | 46,701,716 | -0.29(-0.51%) |
Mar 14, 2013 | 55.99 | 56.30 | 55.99 | 56.25 | 21,998,676 | +0.36(+0.64%) |
Mar 13, 2013 | 55.75 | 56.05 | 55.63 | 55.90 | 16,830,694 | +0.06(+0.11%) |
Mar 12, 2013 | 56.02 | 56.30 | 55.74 | 55.83 | 18,316,568 | +0.00(+0.00%) |
Mar 11, 2013 | 55.74 | 56.08 | 55.45 | 55.83 | 19,888,758 | +0.12(+0.21%) |
Mar 08, 2013 | 55.74 | 55.88 | 55.33 | 55.72 | 19,004,800 | +0.16(+0.29%) |
Mar 07, 2013 | 56.13 | 56.21 | 55.53 | 55.55 | 20,607,388 | -0.53(-0.95%) |
Mar 06, 2013 | 56.11 | 56.33 | 55.77 | 56.09 | 21,133,634 | -0.03(-0.06%) |
Mar 05, 2013 | 56.04 | 56.45 | 55.91 | 56.12 | 20,874,958 | +0.41(+0.74%) |
Mar 04, 2013 | 55.82 | 55.89 | 55.40 | 55.70 | 17,557,442 | -0.30(-0.54%) |
Mar 01, 2013 | 55.78 | 56.16 | 55.68 | 56.00 | 18,048,606 | -0.08(-0.13%) |
Feb 28, 2013 | 55.85 | 56.24 | 55.75 | 56.08 | 23,243,934 | +0.01(+0.02%) |
Feb 27, 2013 | 55.42 | 56.14 | 55.30 | 56.07 | 17,878,128 | +0.64(+1.15%) |
Feb 26, 2013 | 55.42 | 55.72 | 54.96 | 55.43 | 24,070,272 | +0.51(+0.92%) |
Feb 25, 2013 | 56.29 | 56.48 | 54.92 | 54.92 | 24,437,582 | -0.94(-1.68%) |
Feb 22, 2013 | 55.75 | 55.91 | 55.36 | 55.86 | 16,384,424 | +0.38(+0.69%) |
Feb 21, 2013 | 55.60 | 55.75 | 55.33 | 55.48 | 17,469,180 | -0.24(-0.43%) |
Feb 20, 2013 | 55.82 | 56.25 | 55.67 | 55.72 | 22,255,550 | -0.22(-0.39%) |
Feb 19, 2013 | 55.45 | 55.99 | 55.35 | 55.93 | 19,416,272 | +0.60(+1.09%) |
Feb 15, 2013 | 55.47 | 55.49 | 54.98 | 55.33 | 25,066,980 | -0.10(-0.18%) |
Feb 14, 2013 | 55.32 | 55.62 | 55.15 | 55.43 | 21,140,594 | -0.09(-0.17%) |
Feb 13, 2013 | 55.40 | 55.59 | 55.26 | 55.53 | 14,277,067 | +0.13(+0.24%) |
Feb 12, 2013 | 55.26 | 55.50 | 55.06 | 55.40 | 15,572,622 | +0.11(+0.20%) |
Feb 11, 2013 | 55.33 | 55.43 | 55.09 | 55.28 | 13,995,889 | -0.21(-0.37%) |
Feb 08, 2013 | 55.42 | 55.61 | 55.18 | 55.49 | 18,223,664 | +0.23(+0.41%) |
Feb 07, 2013 | 55.87 | 55.87 | 54.86 | 55.26 | 21,498,882 | -0.61(-1.09%) |
Feb 06, 2013 | 55.61 | 55.93 | 53.88 | 55.87 | 18,912,888 | +0.40(+0.72%) |
Feb 04, 2013 | 55.64 | 55.77 | 55.28 | 55.47 | 21,449,552 | -0.55(-0.99%) |
Feb 01, 2013 | 56.28 | 56.31 | 55.60 | 56.03 | 25,234,144 | +0.04(+0.08%) |
Jan 31, 2013 | 56.43 | 56.76 | 55.84 | 55.98 | 25,699,474 | -0.44(-0.77%) |
Jan 30, 2013 | 56.73 | 57.07 | 56.24 | 56.42 | 25,144,382 | -0.68(-1.19%) |
Jan 29, 2013 | 56.76 | 57.20 | 56.75 | 57.10 | 18,804,692 | +0.40(+0.71%) |
Jan 28, 2013 | 57.04 | 57.04 | 56.48 | 56.69 | 18,670,358 | -0.39(-0.68%) |
Jan 25, 2013 | 56.98 | 57.12 | 56.71 | 57.08 | 17,826,064 | +0.24(+0.42%) |
Jan 24, 2013 | 56.55 | 57.07 | 56.47 | 56.84 | 17,838,202 | +0.40(+0.72%) |
Jan 23, 2013 | 56.31 | 56.55 | 56.26 | 56.44 | 17,527,034 | -0.14(-0.24%) |
Jan 22, 2013 | 56.17 | 56.59 | 56.13 | 56.58 | 19,119,690 | +0.07(+0.13%) |
Jan 18, 2013 | 56.06 | 56.52 | 55.90 | 56.50 | 27,637,698 | +0.37(+0.67%) |
Jan 17, 2013 | 55.85 | 56.59 | 55.75 | 56.13 | 21,536,498 | +0.45(+0.82%) |
Jan 16, 2013 | 55.48 | 55.68 | 55.42 | 55.67 | 15,499,987 | -0.04(-0.07%) |
Jan 15, 2013 | 55.49 | 55.76 | 55.38 | 55.71 | 14,777,408 | -0.03(-0.06%) |
Jan 14, 2013 | 55.67 | 55.85 | 55.58 | 55.74 | 15,438,448 | -0.02(-0.03%) |
Jan 11, 2013 | 55.36 | 55.82 | 55.30 | 55.76 | 18,716,414 | +0.32(+0.57%) |
Jan 10, 2013 | 55.23 | 55.68 | 54.99 | 55.44 | 21,051,776 | +0.60(+1.09%) |
Jan 09, 2013 | 55.01 | 55.09 | 54.61 | 54.85 | 17,504,186 | -0.21(-0.38%) |
Jan 08, 2013 | 54.65 | 55.06 | 54.32 | 55.06 | 22,865,876 | +0.34(+0.63%) |
Jan 07, 2013 | 54.95 | 55.06 | 54.49 | 54.71 | 18,962,934 | -0.64(-1.16%) |
Jan 04, 2013 | 55.07 | 55.44 | 54.99 | 55.36 | 18,366,406 | +0.26(+0.46%) |
Jan 03, 2013 | 55.04 | 55.31 | 54.86 | 55.10 | 21,323,212 | -0.10(-0.18%) |