Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.29 | 53.69 | 53.21 | 53.55 | 8,798,639 | +0.10(+0.19%) |
Mar 27, 2013 | 53.12 | 53.49 | 52.95 | 53.45 | 5,415,712 | -0.31(-0.57%) |
Mar 26, 2013 | 53.46 | 54.03 | 53.38 | 53.76 | 6,073,552 | +0.45(+0.84%) |
Mar 25, 2013 | 53.57 | 54.00 | 53.16 | 53.31 | 9,156,383 | -0.07(-0.13%) |
Mar 22, 2013 | 53.13 | 53.39 | 52.80 | 53.38 | 6,895,215 | +0.47(+0.88%) |
Mar 21, 2013 | 52.69 | 53.19 | 52.51 | 52.92 | 10,483,083 | +0.05(+0.10%) |
Mar 20, 2013 | 53.25 | 53.38 | 52.83 | 52.86 | 7,964,179 | +0.07(+0.13%) |
Mar 19, 2013 | 53.38 | 53.52 | 52.62 | 52.79 | 9,977,850 | -0.43(-0.81%) |
Mar 18, 2013 | 52.53 | 53.65 | 52.53 | 53.22 | 7,831,300 | +0.23(+0.43%) |
Mar 15, 2013 | 53.74 | 53.87 | 52.99 | 52.99 | 14,695,351 | -0.91(-1.69%) |
Mar 14, 2013 | 54.39 | 54.46 | 53.86 | 53.91 | 8,228,044 | -0.40(-0.73%) |
Mar 13, 2013 | 54.33 | 54.44 | 53.99 | 54.30 | 7,592,715 | +0.01(+0.01%) |
Mar 12, 2013 | 54.41 | 54.60 | 54.07 | 54.30 | 5,798,849 | -0.14(-0.25%) |
Mar 11, 2013 | 54.44 | 54.48 | 54.19 | 54.44 | 6,423,117 | -0.04(-0.07%) |
Mar 08, 2013 | 53.88 | 54.53 | 53.73 | 54.47 | 8,481,233 | +0.85(+1.59%) |
Mar 07, 2013 | 53.73 | 53.81 | 53.38 | 53.62 | 6,548,631 | -0.18(-0.33%) |
Mar 06, 2013 | 53.79 | 54.16 | 53.64 | 53.79 | 6,913,338 | +0.01(+0.01%) |
Mar 05, 2013 | 53.87 | 54.16 | 53.52 | 53.79 | 10,909,513 | +0.14(+0.26%) |
Mar 04, 2013 | 52.63 | 53.66 | 52.61 | 53.65 | 10,974,244 | +0.96(+1.83%) |
Mar 01, 2013 | 52.19 | 52.75 | 51.97 | 52.69 | 8,179,656 | +0.40(+0.77%) |
Feb 28, 2013 | 52.23 | 52.81 | 52.10 | 52.28 | 11,406,465 | +0.34(+0.65%) |
Feb 27, 2013 | 51.58 | 52.11 | 51.42 | 51.95 | 18,566,272 | +0.38(+0.74%) |
Feb 26, 2013 | 50.04 | 51.90 | 49.99 | 51.57 | 29,863,936 | +2.78(+5.69%) |
Feb 25, 2013 | 50.34 | 50.79 | 48.71 | 48.79 | 13,452,569 | -1.27(-2.53%) |
Feb 22, 2013 | 49.46 | 50.18 | 49.23 | 50.05 | 9,832,175 | +0.92(+1.86%) |
Feb 21, 2013 | 50.27 | 50.31 | 49.07 | 49.14 | 13,906,110 | -1.57(-3.10%) |
Feb 20, 2013 | 51.47 | 51.60 | 50.66 | 50.71 | 7,335,421 | -0.85(-1.64%) |
Feb 19, 2013 | 51.62 | 51.84 | 51.10 | 51.56 | 7,147,933 | +0.02(+0.04%) |
Feb 15, 2013 | 51.53 | 51.89 | 50.99 | 51.53 | 10,655,500 | +0.14(+0.27%) |
Feb 14, 2013 | 51.24 | 51.50 | 51.11 | 51.40 | 7,126,949 | -0.08(-0.16%) |
Feb 13, 2013 | 51.53 | 51.65 | 51.28 | 51.48 | 4,806,646 | +0.10(+0.19%) |
Feb 12, 2013 | 50.91 | 51.47 | 50.77 | 51.38 | 6,462,161 | +0.72(+1.42%) |
Feb 11, 2013 | 51.04 | 51.12 | 50.55 | 50.66 | 5,179,681 | -0.48(-0.94%) |
Feb 08, 2013 | 50.79 | 51.15 | 50.69 | 51.15 | 5,842,545 | +0.53(+1.06%) |
Feb 07, 2013 | 50.87 | 50.91 | 50.24 | 50.61 | 7,525,527 | -0.27(-0.54%) |
Feb 06, 2013 | 50.41 | 50.93 | 50.37 | 50.89 | 6,795,675 | +0.24(+0.47%) |
Feb 04, 2013 | 51.03 | 51.31 | 50.62 | 50.65 | 6,211,469 | -0.72(-1.40%) |
Feb 01, 2013 | 51.61 | 51.70 | 51.29 | 51.37 | 6,531,991 | +0.29(+0.57%) |
Jan 31, 2013 | 51.31 | 51.57 | 51.08 | 51.08 | 7,357,740 | -0.24(-0.48%) |
Jan 30, 2013 | 51.31 | 51.58 | 51.15 | 51.32 | 6,684,779 | +0.03(+0.06%) |
Jan 29, 2013 | 51.52 | 51.75 | 51.12 | 51.29 | 8,521,742 | -0.29(-0.56%) |
Jan 28, 2013 | 52.02 | 52.02 | 51.34 | 51.58 | 8,596,502 | -0.18(-0.35%) |
Jan 25, 2013 | 51.60 | 52.00 | 51.36 | 51.76 | 9,822,376 | +0.36(+0.70%) |
Jan 24, 2013 | 50.80 | 51.66 | 50.80 | 51.41 | 11,116,368 | +0.68(+1.34%) |
Jan 23, 2013 | 49.97 | 50.74 | 49.85 | 50.73 | 8,903,327 | +0.54(+1.08%) |
Jan 22, 2013 | 49.91 | 50.36 | 49.78 | 50.18 | 8,613,203 | +0.21(+0.43%) |
Jan 18, 2013 | 49.73 | 49.98 | 49.58 | 49.97 | 8,573,772 | +0.32(+0.65%) |
Jan 17, 2013 | 48.99 | 49.83 | 48.88 | 49.65 | 10,215,424 | +0.91(+1.86%) |
Jan 16, 2013 | 48.57 | 48.85 | 48.50 | 48.74 | 5,129,869 | -0.07(-0.14%) |
Jan 15, 2013 | 48.47 | 48.86 | 48.47 | 48.81 | 6,707,236 | +0.36(+0.74%) |
Jan 14, 2013 | 48.59 | 48.77 | 48.38 | 48.45 | 5,937,596 | -0.17(-0.35%) |
Jan 11, 2013 | 48.44 | 48.66 | 48.35 | 48.62 | 5,983,633 | +0.06(+0.13%) |
Jan 10, 2013 | 48.38 | 48.56 | 47.92 | 48.56 | 8,796,685 | +0.34(+0.71%) |
Jan 09, 2013 | 48.47 | 48.57 | 48.09 | 48.21 | 6,174,096 | -0.04(-0.08%) |
Jan 08, 2013 | 47.89 | 48.44 | 47.88 | 48.25 | 7,096,478 | +0.29(+0.60%) |
Jan 07, 2013 | 47.78 | 48.08 | 47.61 | 47.96 | 7,162,033 | -0.26(-0.54%) |
Jan 04, 2013 | 48.25 | 48.37 | 48.08 | 48.22 | 6,262,830 | -0.09(-0.19%) |
Jan 03, 2013 | 48.68 | 48.79 | 48.15 | 48.31 | 7,936,006 | -0.14(-0.28%) |