Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.29 | 53.68 | 53.20 | 53.55 | 8,799,623 | +0.10(+0.19%) |
Mar 27, 2013 | 53.11 | 53.49 | 52.95 | 53.45 | 5,416,318 | -0.31(-0.57%) |
Mar 26, 2013 | 53.45 | 54.02 | 53.37 | 53.75 | 6,074,231 | +0.45(+0.83%) |
Mar 25, 2013 | 53.56 | 53.99 | 53.16 | 53.31 | 9,157,406 | -0.07(-0.13%) |
Mar 22, 2013 | 53.12 | 53.39 | 52.80 | 53.38 | 6,895,986 | +0.47(+0.88%) |
Mar 21, 2013 | 52.68 | 53.19 | 52.50 | 52.91 | 10,484,255 | +0.05(+0.10%) |
Mar 20, 2013 | 53.25 | 53.37 | 52.82 | 52.86 | 7,965,069 | +0.07(+0.13%) |
Mar 19, 2013 | 53.37 | 53.52 | 52.61 | 52.79 | 9,978,966 | -0.43(-0.81%) |
Mar 18, 2013 | 52.53 | 53.65 | 52.53 | 53.22 | 7,832,176 | +0.23(+0.43%) |
Mar 15, 2013 | 53.74 | 53.86 | 52.99 | 52.99 | 14,696,993 | -0.91(-1.69%) |
Mar 14, 2013 | 54.38 | 54.45 | 53.85 | 53.90 | 8,228,964 | -0.40(-0.74%) |
Mar 13, 2013 | 54.32 | 54.44 | 53.98 | 54.30 | 7,593,564 | +0.01(+0.01%) |
Mar 12, 2013 | 54.41 | 54.59 | 54.07 | 54.29 | 5,799,497 | -0.14(-0.25%) |
Mar 11, 2013 | 54.43 | 54.47 | 54.18 | 54.43 | 6,423,835 | -0.04(-0.07%) |
Mar 08, 2013 | 53.87 | 54.53 | 53.72 | 54.47 | 8,482,181 | +0.85(+1.59%) |
Mar 07, 2013 | 53.73 | 53.80 | 53.38 | 53.61 | 6,549,363 | -0.18(-0.33%) |
Mar 06, 2013 | 53.78 | 54.15 | 53.63 | 53.79 | 6,914,111 | +0.01(+0.01%) |
Mar 05, 2013 | 53.86 | 54.16 | 53.51 | 53.78 | 10,910,733 | +0.14(+0.26%) |
Mar 04, 2013 | 52.62 | 53.65 | 52.61 | 53.64 | 10,975,471 | +0.96(+1.83%) |
Mar 01, 2013 | 52.19 | 52.75 | 51.96 | 52.68 | 8,180,571 | +0.40(+0.77%) |
Feb 28, 2013 | 52.22 | 52.80 | 52.09 | 52.28 | 11,407,740 | +0.34(+0.65%) |
Feb 27, 2013 | 51.57 | 52.11 | 51.41 | 51.94 | 18,568,350 | +0.38(+0.74%) |
Feb 26, 2013 | 50.03 | 51.90 | 49.98 | 51.56 | 29,867,276 | +2.78(+5.69%) |
Feb 25, 2013 | 50.34 | 50.79 | 48.71 | 48.78 | 13,454,073 | -1.27(-2.53%) |
Feb 22, 2013 | 49.45 | 50.17 | 49.22 | 50.05 | 9,833,275 | +0.92(+1.86%) |
Feb 21, 2013 | 50.26 | 50.31 | 49.06 | 49.13 | 13,907,666 | -1.57(-3.10%) |
Feb 20, 2013 | 51.47 | 51.59 | 50.65 | 50.70 | 7,336,241 | -0.85(-1.64%) |
Feb 19, 2013 | 51.61 | 51.83 | 51.09 | 51.55 | 7,148,732 | +0.02(+0.04%) |
Feb 15, 2013 | 51.53 | 51.89 | 50.98 | 51.53 | 10,656,692 | +0.14(+0.27%) |
Feb 14, 2013 | 51.23 | 51.49 | 51.10 | 51.39 | 7,127,746 | -0.08(-0.16%) |
Feb 13, 2013 | 51.53 | 51.64 | 51.27 | 51.48 | 4,807,184 | +0.10(+0.19%) |
Feb 12, 2013 | 50.90 | 51.46 | 50.77 | 51.38 | 6,462,884 | +0.72(+1.42%) |
Feb 11, 2013 | 51.03 | 51.12 | 50.54 | 50.66 | 5,180,260 | -0.48(-0.94%) |
Feb 08, 2013 | 50.79 | 51.15 | 50.68 | 51.14 | 5,843,198 | +0.53(+1.06%) |
Feb 07, 2013 | 50.87 | 50.90 | 50.24 | 50.61 | 7,526,369 | -0.27(-0.54%) |
Feb 06, 2013 | 50.40 | 50.92 | 50.37 | 50.88 | 6,796,435 | +0.24(+0.47%) |
Feb 04, 2013 | 51.03 | 51.30 | 50.61 | 50.64 | 6,212,163 | -0.72(-1.40%) |
Feb 01, 2013 | 51.61 | 51.70 | 51.29 | 51.36 | 6,532,722 | +0.29(+0.57%) |
Jan 31, 2013 | 51.31 | 51.56 | 51.07 | 51.07 | 7,358,563 | -0.24(-0.48%) |
Jan 30, 2013 | 51.30 | 51.57 | 51.14 | 51.32 | 6,685,527 | +0.03(+0.06%) |
Jan 29, 2013 | 51.51 | 51.74 | 51.11 | 51.28 | 8,522,695 | -0.29(-0.56%) |
Jan 28, 2013 | 52.01 | 52.01 | 51.33 | 51.57 | 8,597,464 | -0.18(-0.35%) |
Jan 25, 2013 | 51.60 | 51.99 | 51.35 | 51.76 | 9,823,475 | +0.36(+0.70%) |
Jan 24, 2013 | 50.80 | 51.66 | 50.80 | 51.40 | 11,117,611 | +0.68(+1.34%) |
Jan 23, 2013 | 49.96 | 50.74 | 49.84 | 50.72 | 8,904,323 | +0.54(+1.08%) |
Jan 22, 2013 | 49.90 | 50.36 | 49.77 | 50.18 | 8,614,167 | +0.21(+0.43%) |
Jan 18, 2013 | 49.72 | 49.97 | 49.58 | 49.96 | 8,574,731 | +0.32(+0.65%) |
Jan 17, 2013 | 48.99 | 49.83 | 48.87 | 49.64 | 10,216,567 | +0.91(+1.86%) |
Jan 16, 2013 | 48.57 | 48.84 | 48.50 | 48.74 | 5,130,443 | -0.07(-0.14%) |
Jan 15, 2013 | 48.46 | 48.85 | 48.46 | 48.80 | 6,707,986 | +0.36(+0.74%) |
Jan 14, 2013 | 48.58 | 48.77 | 48.38 | 48.45 | 5,938,260 | -0.17(-0.35%) |
Jan 11, 2013 | 48.44 | 48.66 | 48.34 | 48.61 | 5,984,302 | +0.06(+0.13%) |
Jan 10, 2013 | 48.37 | 48.55 | 47.91 | 48.55 | 8,797,669 | +0.34(+0.71%) |
Jan 09, 2013 | 48.47 | 48.56 | 48.09 | 48.21 | 6,174,786 | -0.04(-0.08%) |
Jan 08, 2013 | 47.89 | 48.43 | 47.87 | 48.25 | 7,097,272 | +0.29(+0.60%) |
Jan 07, 2013 | 47.77 | 48.08 | 47.61 | 47.96 | 7,162,834 | -0.26(-0.54%) |
Jan 04, 2013 | 48.24 | 48.36 | 48.08 | 48.22 | 6,263,531 | -0.09(-0.19%) |
Jan 03, 2013 | 48.67 | 48.79 | 48.14 | 48.31 | 7,936,893 | -0.14(-0.28%) |