Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.89 | 53.33 | 52.70 | 53.08 | 7,921,093 | +0.16(+0.31%) |
Mar 27, 2013 | 52.55 | 53.06 | 52.50 | 52.91 | 5,808,500 | +0.08(+0.15%) |
Mar 26, 2013 | 52.93 | 53.12 | 52.29 | 52.83 | 8,576,142 | -0.03(-0.05%) |
Mar 25, 2013 | 53.46 | 53.67 | 52.68 | 52.86 | 8,936,531 | -0.41(-0.78%) |
Mar 22, 2013 | 53.23 | 53.61 | 53.10 | 53.27 | 5,772,679 | +0.20(+0.38%) |
Mar 21, 2013 | 53.00 | 53.54 | 52.79 | 53.07 | 9,085,061 | -0.18(-0.34%) |
Mar 20, 2013 | 54.70 | 54.79 | 53.17 | 53.25 | 11,379,347 | -1.05(-1.93%) |
Mar 19, 2013 | 55.41 | 55.49 | 53.71 | 54.30 | 11,980,924 | -1.57(-2.81%) |
Mar 18, 2013 | 56.01 | 56.40 | 55.71 | 55.87 | 7,029,972 | -0.79(-1.40%) |
Mar 15, 2013 | 56.90 | 57.24 | 56.42 | 56.67 | 11,277,586 | -0.49(-0.86%) |
Mar 14, 2013 | 56.61 | 57.36 | 56.50 | 57.16 | 7,862,789 | +0.76(+1.34%) |
Mar 13, 2013 | 56.64 | 56.86 | 56.35 | 56.40 | 6,892,991 | -0.21(-0.37%) |
Mar 12, 2013 | 56.29 | 57.05 | 56.23 | 56.61 | 5,624,019 | +0.48(+0.86%) |
Mar 11, 2013 | 55.70 | 56.43 | 55.49 | 56.13 | 4,408,516 | +0.33(+0.58%) |
Mar 08, 2013 | 55.58 | 55.90 | 55.43 | 55.81 | 5,906,463 | +0.48(+0.87%) |
Mar 07, 2013 | 55.56 | 55.68 | 55.27 | 55.33 | 5,969,221 | -0.14(-0.24%) |
Mar 06, 2013 | 55.95 | 55.95 | 55.11 | 55.46 | 5,517,982 | +0.05(+0.10%) |
Mar 05, 2013 | 55.22 | 55.66 | 55.06 | 55.41 | 5,478,311 | +0.54(+0.99%) |
Mar 04, 2013 | 55.37 | 55.43 | 54.39 | 54.86 | 5,649,180 | -0.68(-1.22%) |
Mar 01, 2013 | 55.01 | 55.68 | 54.57 | 55.54 | 5,310,552 | +0.22(+0.39%) |
Feb 28, 2013 | 55.28 | 55.47 | 55.05 | 55.33 | 7,312,934 | +0.07(+0.12%) |
Feb 27, 2013 | 54.87 | 55.53 | 54.75 | 55.26 | 7,558,108 | +0.30(+0.55%) |
Feb 26, 2013 | 55.45 | 55.65 | 54.51 | 54.96 | 8,197,427 | -0.24(-0.43%) |
Feb 25, 2013 | 57.14 | 57.49 | 55.18 | 55.19 | 9,497,046 | -0.99(-1.77%) |
Feb 22, 2013 | 56.45 | 56.45 | 56.02 | 56.19 | 5,588,321 | +0.12(+0.22%) |
Feb 21, 2013 | 56.45 | 56.64 | 55.84 | 56.07 | 6,234,259 | -0.73(-1.28%) |
Feb 20, 2013 | 57.63 | 57.90 | 56.73 | 56.79 | 8,645,669 | -0.87(-1.50%) |
Feb 19, 2013 | 57.19 | 57.99 | 57.19 | 57.66 | 8,615,631 | +0.73(+1.29%) |
Feb 15, 2013 | 58.60 | 58.63 | 56.87 | 56.93 | 13,999,800 | -1.48(-2.53%) |
Feb 14, 2013 | 58.29 | 58.67 | 58.09 | 58.40 | 6,169,428 | -0.02(-0.03%) |
Feb 13, 2013 | 58.53 | 58.72 | 58.18 | 58.42 | 3,553,705 | +0.01(+0.01%) |
Feb 12, 2013 | 58.67 | 58.80 | 58.12 | 58.42 | 5,238,880 | -0.19(-0.32%) |
Feb 11, 2013 | 59.30 | 59.30 | 58.52 | 58.61 | 5,079,886 | -0.77(-1.30%) |
Feb 08, 2013 | 59.24 | 59.54 | 59.20 | 59.38 | 4,721,981 | +0.13(+0.22%) |
Feb 07, 2013 | 59.55 | 59.63 | 58.97 | 59.25 | 6,171,450 | -0.34(-0.58%) |
Feb 06, 2013 | 59.04 | 59.62 | 58.81 | 59.59 | 6,099,394 | +0.46(+0.78%) |
Feb 04, 2013 | 58.96 | 59.49 | 58.80 | 59.13 | 10,132,188 | +0.21(+0.35%) |
Feb 01, 2013 | 59.48 | 59.48 | 58.57 | 58.92 | 10,802,063 | -0.40(-0.67%) |
Jan 31, 2013 | 57.83 | 59.53 | 57.56 | 59.32 | 20,675,662 | +1.98(+3.46%) |
Jan 30, 2013 | 57.23 | 58.02 | 57.15 | 57.34 | 8,944,537 | +0.14(+0.25%) |
Jan 29, 2013 | 56.47 | 57.29 | 56.32 | 57.19 | 6,252,071 | +0.85(+1.51%) |
Jan 28, 2013 | 56.80 | 56.84 | 55.79 | 56.34 | 4,993,434 | -0.15(-0.26%) |
Jan 25, 2013 | 56.19 | 56.54 | 55.93 | 56.49 | 5,022,578 | +0.44(+0.79%) |
Jan 24, 2013 | 55.81 | 56.33 | 55.81 | 56.05 | 4,928,512 | +0.32(+0.58%) |
Jan 23, 2013 | 56.18 | 56.26 | 55.57 | 55.72 | 6,166,539 | -0.46(-0.81%) |
Jan 22, 2013 | 55.37 | 56.22 | 55.22 | 56.18 | 7,449,770 | +0.69(+1.24%) |
Jan 18, 2013 | 55.40 | 55.49 | 54.84 | 55.49 | 7,119,897 | +0.13(+0.23%) |
Jan 17, 2013 | 55.59 | 55.77 | 55.36 | 55.37 | 5,048,107 | +0.07(+0.12%) |
Jan 16, 2013 | 55.37 | 55.48 | 55.15 | 55.30 | 4,571,099 | -0.13(-0.24%) |
Jan 15, 2013 | 55.33 | 55.56 | 55.24 | 55.43 | 3,860,302 | -0.12(-0.22%) |
Jan 14, 2013 | 55.84 | 56.11 | 55.25 | 55.55 | 4,579,810 | -0.28(-0.49%) |
Jan 11, 2013 | 55.73 | 55.89 | 55.50 | 55.83 | 5,164,799 | +0.05(+0.08%) |
Jan 10, 2013 | 55.76 | 55.89 | 55.26 | 55.78 | 7,663,878 | +0.60(+1.10%) |
Jan 09, 2013 | 54.84 | 55.41 | 54.84 | 55.18 | 8,064,641 | +0.26(+0.48%) |
Jan 08, 2013 | 53.95 | 55.10 | 53.71 | 54.92 | 12,489,768 | +1.24(+2.30%) |
Jan 07, 2013 | 53.46 | 53.87 | 53.26 | 53.68 | 5,350,978 | +0.03(+0.05%) |
Jan 04, 2013 | 52.76 | 53.68 | 52.73 | 53.65 | 5,618,423 | +0.92(+1.75%) |
Jan 03, 2013 | 52.43 | 53.30 | 52.32 | 52.73 | 4,818,123 | +0.21(+0.40%) |