Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.18 | 55.56 | 54.89 | 55.13 | 4,227,604 | +0.05(+0.08%) |
Mar 27, 2013 | 53.87 | 55.25 | 53.79 | 55.08 | 4,588,048 | +0.95(+1.76%) |
Mar 26, 2013 | 53.96 | 55.17 | 53.82 | 54.13 | 7,464,183 | +0.75(+1.40%) |
Mar 25, 2013 | 53.54 | 53.96 | 53.12 | 53.38 | 4,003,990 | +0.19(+0.37%) |
Mar 22, 2013 | 52.99 | 53.31 | 52.87 | 53.19 | 4,204,083 | +0.35(+0.66%) |
Mar 21, 2013 | 53.33 | 53.76 | 52.83 | 52.83 | 4,735,312 | -0.72(-1.35%) |
Mar 20, 2013 | 53.15 | 53.67 | 52.98 | 53.56 | 4,631,182 | +0.55(+1.04%) |
Mar 19, 2013 | 54.21 | 54.27 | 52.45 | 53.01 | 7,108,809 | -1.01(-1.88%) |
Mar 18, 2013 | 54.26 | 54.77 | 53.72 | 54.02 | 5,941,784 | -0.93(-1.70%) |
Mar 15, 2013 | 53.70 | 55.39 | 53.56 | 54.95 | 8,911,591 | +1.36(+2.53%) |
Mar 14, 2013 | 52.75 | 53.68 | 52.69 | 53.60 | 4,907,279 | +0.99(+1.88%) |
Mar 13, 2013 | 52.71 | 52.92 | 52.45 | 52.61 | 4,019,106 | +0.02(+0.03%) |
Mar 12, 2013 | 52.67 | 52.73 | 51.82 | 52.59 | 6,611,126 | -0.04(-0.07%) |
Mar 11, 2013 | 52.92 | 53.02 | 52.31 | 52.63 | 4,828,023 | -0.40(-0.75%) |
Mar 08, 2013 | 53.03 | 53.26 | 52.60 | 53.03 | 4,225,846 | +0.33(+0.63%) |
Mar 07, 2013 | 52.69 | 52.90 | 52.41 | 52.69 | 3,503,750 | +0.13(+0.25%) |
Mar 06, 2013 | 52.45 | 52.66 | 51.82 | 52.56 | 3,812,973 | +0.44(+0.84%) |
Mar 05, 2013 | 52.27 | 52.73 | 51.99 | 52.13 | 3,853,103 | +0.54(+1.06%) |
Mar 04, 2013 | 52.10 | 52.13 | 50.98 | 51.58 | 5,535,889 | -0.49(-0.94%) |
Mar 01, 2013 | 52.71 | 52.71 | 51.75 | 52.07 | 5,099,998 | -0.91(-1.72%) |
Feb 28, 2013 | 53.37 | 53.68 | 52.98 | 52.98 | 3,778,065 | -0.30(-0.55%) |
Feb 27, 2013 | 51.92 | 53.48 | 51.91 | 53.28 | 3,948,973 | +1.30(+2.50%) |
Feb 26, 2013 | 51.75 | 52.24 | 51.34 | 51.98 | 5,660,147 | +0.45(+0.88%) |
Feb 25, 2013 | 53.32 | 53.60 | 51.49 | 51.53 | 5,584,326 | -1.43(-2.70%) |
Feb 22, 2013 | 52.25 | 52.99 | 51.92 | 52.96 | 4,448,107 | +1.03(+1.98%) |
Feb 21, 2013 | 52.48 | 52.48 | 51.43 | 51.93 | 5,434,961 | -0.82(-1.56%) |
Feb 20, 2013 | 54.05 | 54.22 | 52.70 | 52.76 | 5,953,391 | -1.28(-2.36%) |
Feb 19, 2013 | 54.27 | 54.60 | 53.94 | 54.03 | 4,679,292 | +0.12(+0.22%) |
Feb 15, 2013 | 54.99 | 55.13 | 53.60 | 53.92 | 5,678,228 | -0.75(-1.37%) |
Feb 14, 2013 | 53.22 | 55.31 | 53.01 | 54.66 | 6,532,571 | +1.03(+1.93%) |
Feb 13, 2013 | 53.67 | 53.74 | 53.39 | 53.63 | 4,616,568 | +0.03(+0.06%) |
Feb 12, 2013 | 53.30 | 53.77 | 53.11 | 53.60 | 3,877,866 | +0.51(+0.97%) |
Feb 11, 2013 | 53.91 | 54.07 | 52.90 | 53.08 | 4,987,784 | -0.64(-1.19%) |
Feb 08, 2013 | 53.15 | 53.87 | 53.13 | 53.72 | 5,746,322 | +0.76(+1.44%) |
Feb 07, 2013 | 52.05 | 53.27 | 51.95 | 52.96 | 12,439,909 | +1.19(+2.30%) |
Feb 06, 2013 | 52.80 | 52.87 | 51.33 | 51.77 | 13,849,494 | -2.80(-5.13%) |
Feb 04, 2013 | 55.21 | 55.80 | 54.51 | 54.57 | 5,886,926 | -0.85(-1.53%) |
Feb 01, 2013 | 56.75 | 56.75 | 54.06 | 55.42 | 16,226,152 | -2.24(-3.88%) |
Jan 31, 2013 | 57.04 | 57.94 | 56.94 | 57.66 | 5,580,788 | +0.37(+0.65%) |
Jan 30, 2013 | 57.82 | 57.95 | 56.95 | 57.28 | 3,942,488 | -0.36(-0.62%) |
Jan 29, 2013 | 57.31 | 57.70 | 56.91 | 57.64 | 2,544,044 | +0.39(+0.68%) |
Jan 28, 2013 | 57.83 | 57.99 | 56.67 | 57.25 | 4,151,498 | -0.30(-0.51%) |
Jan 25, 2013 | 57.76 | 58.32 | 57.41 | 57.55 | 3,942,874 | +0.19(+0.33%) |
Jan 24, 2013 | 57.36 | 57.83 | 56.89 | 57.36 | 3,190,218 | +0.07(+0.12%) |
Jan 23, 2013 | 57.17 | 57.49 | 56.79 | 57.29 | 3,573,347 | -0.09(-0.16%) |
Jan 22, 2013 | 56.62 | 57.64 | 56.60 | 57.38 | 3,934,271 | +0.80(+1.42%) |
Jan 18, 2013 | 56.25 | 56.60 | 55.97 | 56.58 | 4,495,436 | +0.80(+1.44%) |
Jan 17, 2013 | 55.20 | 55.87 | 54.83 | 55.78 | 3,926,885 | +1.02(+1.86%) |
Jan 16, 2013 | 54.42 | 55.03 | 54.33 | 54.76 | 3,290,126 | +0.14(+0.26%) |
Jan 15, 2013 | 54.41 | 55.01 | 54.37 | 54.62 | 4,106,976 | -0.08(-0.14%) |
Jan 14, 2013 | 55.21 | 55.21 | 54.54 | 54.70 | 3,326,505 | -0.43(-0.78%) |
Jan 11, 2013 | 54.70 | 55.13 | 54.51 | 55.13 | 2,742,164 | +0.37(+0.68%) |
Jan 10, 2013 | 54.71 | 54.89 | 54.48 | 54.76 | 3,030,939 | +0.43(+0.79%) |
Jan 09, 2013 | 54.34 | 54.40 | 53.84 | 54.33 | 3,772,609 | +0.36(+0.66%) |
Jan 08, 2013 | 54.45 | 54.72 | 53.67 | 53.97 | 4,757,867 | -1.52(-2.73%) |
Jan 07, 2013 | 55.31 | 55.59 | 54.91 | 55.49 | 3,549,393 | -0.31(-0.56%) |
Jan 04, 2013 | 54.44 | 55.94 | 54.33 | 55.80 | 3,958,580 | +1.62(+2.99%) |
Jan 03, 2013 | 54.35 | 55.23 | 53.81 | 54.18 | 5,001,113 | -0.29(-0.53%) |