Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.73 | 56.88 | 56.08 | 56.17 | 2,997,797 | -0.71(-1.26%) |
Mar 27, 2013 | 55.11 | 57.00 | 55.11 | 56.88 | 1,941,979 | +0.51(+0.90%) |
Mar 26, 2013 | 56.18 | 56.46 | 55.72 | 56.38 | 1,732,010 | +0.41(+0.73%) |
Mar 25, 2013 | 56.41 | 56.41 | 55.62 | 55.97 | 2,752,436 | -0.35(-0.62%) |
Mar 22, 2013 | 55.44 | 56.32 | 55.17 | 56.32 | 3,524,062 | +1.28(+2.33%) |
Mar 21, 2013 | 54.98 | 55.33 | 54.78 | 55.03 | 2,175,240 | -0.19(-0.35%) |
Mar 20, 2013 | 54.44 | 55.43 | 54.05 | 55.23 | 4,175,986 | +1.33(+2.48%) |
Mar 19, 2013 | 54.07 | 54.35 | 53.25 | 53.89 | 3,391,570 | -0.10(-0.18%) |
Mar 18, 2013 | 52.80 | 54.13 | 52.62 | 53.99 | 3,645,293 | +0.86(+1.62%) |
Mar 15, 2013 | 52.73 | 53.29 | 52.59 | 53.12 | 4,097,982 | +0.15(+0.28%) |
Mar 14, 2013 | 51.96 | 53.23 | 51.88 | 52.98 | 2,835,848 | +0.75(+1.44%) |
Mar 13, 2013 | 52.94 | 53.14 | 52.20 | 52.23 | 4,138,228 | -1.24(-2.32%) |
Mar 12, 2013 | 53.17 | 53.46 | 52.85 | 53.46 | 2,913,616 | +0.44(+0.82%) |
Mar 11, 2013 | 52.84 | 53.21 | 52.17 | 53.03 | 3,960,649 | +1.26(+2.44%) |
Mar 08, 2013 | 51.43 | 51.85 | 51.08 | 51.76 | 2,601,756 | +0.47(+0.92%) |
Mar 07, 2013 | 51.25 | 51.53 | 51.11 | 51.29 | 2,235,739 | +0.02(+0.03%) |
Mar 06, 2013 | 50.82 | 51.41 | 50.70 | 51.28 | 2,699,390 | +0.64(+1.26%) |
Mar 05, 2013 | 49.70 | 50.74 | 49.53 | 50.64 | 2,803,539 | +1.16(+2.34%) |
Mar 04, 2013 | 49.54 | 49.68 | 49.15 | 49.48 | 3,587,798 | -0.16(-0.32%) |
Mar 01, 2013 | 49.38 | 49.73 | 49.24 | 49.64 | 2,848,639 | +0.16(+0.32%) |
Feb 28, 2013 | 49.84 | 49.96 | 49.47 | 49.48 | 3,338,217 | -0.19(-0.39%) |
Feb 27, 2013 | 49.40 | 49.97 | 49.31 | 49.67 | 2,983,444 | +0.27(+0.55%) |
Feb 26, 2013 | 49.67 | 50.33 | 49.38 | 49.40 | 3,208,795 | -0.20(-0.40%) |
Feb 25, 2013 | 50.79 | 51.08 | 49.58 | 49.60 | 2,715,881 | -0.62(-1.23%) |
Feb 22, 2013 | 50.25 | 50.36 | 50.00 | 50.22 | 1,730,547 | +0.07(+0.14%) |
Feb 21, 2013 | 49.92 | 50.61 | 49.92 | 50.15 | 3,069,936 | +0.02(+0.03%) |
Feb 20, 2013 | 50.87 | 51.01 | 49.86 | 50.13 | 3,181,057 | -0.58(-1.15%) |
Feb 19, 2013 | 50.57 | 50.92 | 50.35 | 50.72 | 2,605,640 | +0.42(+0.83%) |
Feb 15, 2013 | 51.31 | 51.31 | 50.04 | 50.30 | 3,338,305 | -0.92(-1.79%) |
Feb 14, 2013 | 51.33 | 51.43 | 51.08 | 51.21 | 2,076,120 | -0.15(-0.29%) |
Feb 13, 2013 | 51.48 | 51.85 | 51.22 | 51.36 | 2,295,369 | -0.08(-0.15%) |
Feb 12, 2013 | 51.63 | 51.89 | 51.35 | 51.44 | 2,779,390 | -0.26(-0.51%) |
Feb 11, 2013 | 51.62 | 52.08 | 51.48 | 51.70 | 2,396,967 | -0.12(-0.24%) |
Feb 08, 2013 | 51.62 | 52.40 | 51.53 | 51.83 | 1,876,227 | +0.21(+0.41%) |
Feb 07, 2013 | 52.11 | 52.21 | 51.02 | 51.62 | 3,242,025 | -0.56(-1.07%) |
Feb 06, 2013 | 51.89 | 52.59 | 51.72 | 52.17 | 3,207,139 | +1.30(+2.55%) |
Feb 04, 2013 | 51.12 | 51.40 | 50.75 | 50.87 | 4,572,056 | -0.76(-1.47%) |
Feb 01, 2013 | 51.28 | 51.79 | 51.01 | 51.63 | 3,176,623 | +0.45(+0.89%) |
Jan 31, 2013 | 51.02 | 51.48 | 50.89 | 51.18 | 2,054,825 | +0.14(+0.27%) |
Jan 30, 2013 | 50.95 | 51.18 | 50.64 | 51.04 | 2,353,246 | +0.40(+0.79%) |
Jan 29, 2013 | 50.97 | 51.01 | 50.33 | 50.64 | 2,464,318 | -0.38(-0.74%) |
Jan 28, 2013 | 50.62 | 51.19 | 49.89 | 51.01 | 4,391,200 | -1.11(-2.12%) |
Jan 25, 2013 | 51.83 | 52.27 | 51.30 | 52.12 | 3,684,514 | +0.69(+1.34%) |
Jan 24, 2013 | 50.12 | 51.92 | 50.12 | 51.43 | 6,438,238 | +2.15(+4.37%) |
Jan 23, 2013 | 49.28 | 49.40 | 48.92 | 49.28 | 2,569,464 | +0.03(+0.05%) |
Jan 22, 2013 | 48.54 | 49.38 | 48.33 | 49.25 | 3,008,360 | +0.95(+1.97%) |
Jan 18, 2013 | 48.22 | 48.32 | 47.62 | 48.30 | 3,488,105 | +0.01(+0.02%) |
Jan 17, 2013 | 48.78 | 48.84 | 48.15 | 48.29 | 3,421,046 | -0.45(-0.93%) |
Jan 16, 2013 | 48.65 | 49.09 | 48.52 | 48.75 | 2,338,850 | +0.10(+0.20%) |
Jan 15, 2013 | 48.29 | 48.85 | 48.28 | 48.65 | 3,263,217 | +0.06(+0.13%) |
Jan 14, 2013 | 49.24 | 49.70 | 48.47 | 48.59 | 2,914,762 | -0.47(-0.96%) |
Jan 11, 2013 | 49.42 | 49.56 | 48.90 | 49.06 | 3,310,006 | -0.37(-0.76%) |
Jan 10, 2013 | 49.71 | 49.87 | 49.18 | 49.44 | 2,366,125 | +0.07(+0.14%) |
Jan 09, 2013 | 49.34 | 49.93 | 49.23 | 49.37 | 2,304,734 | +0.21(+0.42%) |
Jan 08, 2013 | 48.98 | 49.31 | 48.91 | 49.16 | 3,468,038 | -0.03(-0.07%) |
Jan 07, 2013 | 49.42 | 49.42 | 48.61 | 49.19 | 3,140,196 | -0.42(-0.84%) |
Jan 04, 2013 | 49.53 | 49.81 | 49.41 | 49.61 | 1,953,130 | +0.24(+0.49%) |
Jan 03, 2013 | 49.13 | 50.12 | 48.90 | 49.37 | 3,499,405 | +0.41(+0.84%) |