Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.36 | 55.86 | 55.02 | 55.30 | 9,844,692 | -0.16(-0.28%) |
Mar 27, 2013 | 54.57 | 55.58 | 54.31 | 55.46 | 7,628,115 | +0.50(+0.91%) |
Mar 26, 2013 | 54.95 | 55.03 | 54.52 | 54.96 | 8,373,760 | +0.41(+0.76%) |
Mar 25, 2013 | 55.18 | 55.35 | 54.17 | 54.54 | 8,070,765 | -0.38(-0.69%) |
Mar 22, 2013 | 54.53 | 54.94 | 54.32 | 54.92 | 8,670,031 | +0.69(+1.27%) |
Mar 21, 2013 | 54.14 | 54.65 | 54.09 | 54.23 | 9,064,567 | -0.26(-0.47%) |
Mar 20, 2013 | 54.78 | 54.83 | 54.21 | 54.49 | 12,097,101 | -0.14(-0.26%) |
Mar 19, 2013 | 56.59 | 56.59 | 53.92 | 54.63 | 19,489,022 | -1.74(-3.09%) |
Mar 18, 2013 | 57.11 | 57.45 | 56.21 | 56.38 | 12,652,894 | -2.26(-3.85%) |
Mar 15, 2013 | 57.96 | 58.88 | 57.96 | 58.63 | 10,932,631 | +0.48(+0.83%) |
Mar 14, 2013 | 57.48 | 58.29 | 57.29 | 58.15 | 7,630,076 | +1.00(+1.76%) |
Mar 13, 2013 | 57.39 | 57.48 | 57.04 | 57.15 | 5,070,581 | -0.04(-0.06%) |
Mar 12, 2013 | 57.59 | 57.87 | 56.87 | 57.19 | 7,507,718 | -0.25(-0.44%) |
Mar 11, 2013 | 57.28 | 57.50 | 56.95 | 57.44 | 5,928,971 | -0.13(-0.23%) |
Mar 08, 2013 | 57.62 | 57.93 | 57.04 | 57.57 | 5,303,540 | +0.10(+0.18%) |
Mar 07, 2013 | 57.01 | 57.60 | 56.94 | 57.47 | 4,903,695 | +0.49(+0.86%) |
Mar 06, 2013 | 57.26 | 57.43 | 56.46 | 56.98 | 6,295,177 | +0.16(+0.27%) |
Mar 05, 2013 | 57.04 | 57.31 | 56.33 | 56.83 | 12,130,466 | +0.33(+0.59%) |
Mar 04, 2013 | 57.22 | 57.30 | 55.92 | 56.49 | 6,874,516 | -0.84(-1.47%) |
Mar 01, 2013 | 57.12 | 57.54 | 56.80 | 57.34 | 6,628,596 | -0.16(-0.27%) |
Feb 28, 2013 | 57.59 | 58.03 | 57.21 | 57.49 | 7,308,309 | -0.04(-0.06%) |
Feb 27, 2013 | 56.28 | 57.73 | 56.11 | 57.53 | 6,669,768 | +1.16(+2.06%) |
Feb 26, 2013 | 56.38 | 56.69 | 55.38 | 56.37 | 8,810,342 | +0.37(+0.66%) |
Feb 25, 2013 | 57.87 | 58.30 | 55.93 | 56.00 | 8,320,129 | -1.45(-2.52%) |
Feb 22, 2013 | 57.55 | 57.71 | 56.77 | 57.45 | 5,531,723 | +0.27(+0.46%) |
Feb 21, 2013 | 57.58 | 57.58 | 56.53 | 57.18 | 7,830,900 | -0.81(-1.40%) |
Feb 20, 2013 | 59.13 | 59.23 | 57.95 | 57.99 | 8,660,363 | -1.08(-1.83%) |
Feb 19, 2013 | 59.14 | 59.48 | 58.78 | 59.07 | 6,903,929 | -0.03(-0.05%) |
Feb 15, 2013 | 59.84 | 59.98 | 58.71 | 59.10 | 11,857,194 | -0.90(-1.50%) |
Feb 14, 2013 | 57.76 | 60.32 | 57.49 | 60.00 | 15,893,283 | +2.16(+3.73%) |
Feb 13, 2013 | 57.74 | 57.92 | 57.56 | 57.84 | 4,828,400 | +0.07(+0.13%) |
Feb 12, 2013 | 57.76 | 57.86 | 57.39 | 57.77 | 6,316,156 | +0.44(+0.77%) |
Feb 11, 2013 | 57.79 | 58.01 | 57.24 | 57.33 | 6,504,399 | -0.84(-1.44%) |
Feb 08, 2013 | 57.56 | 58.17 | 57.47 | 58.17 | 6,297,455 | +0.79(+1.37%) |
Feb 07, 2013 | 58.01 | 58.27 | 57.25 | 57.38 | 8,293,749 | -0.54(-0.93%) |
Feb 06, 2013 | 58.42 | 58.54 | 57.20 | 57.92 | 9,693,753 | -0.53(-0.91%) |
Feb 04, 2013 | 58.20 | 58.74 | 58.03 | 58.45 | 8,999,843 | -0.18(-0.31%) |
Feb 01, 2013 | 58.07 | 58.73 | 57.67 | 58.63 | 8,462,286 | +1.21(+2.11%) |
Jan 31, 2013 | 57.70 | 57.96 | 57.05 | 57.42 | 7,819,272 | -0.40(-0.70%) |
Jan 30, 2013 | 58.73 | 58.78 | 57.72 | 57.82 | 11,955,543 | -0.99(-1.69%) |
Jan 29, 2013 | 58.15 | 58.84 | 57.95 | 58.81 | 8,547,506 | +0.49(+0.85%) |
Jan 28, 2013 | 58.65 | 58.71 | 58.19 | 58.32 | 9,723,106 | -0.17(-0.29%) |
Jan 25, 2013 | 57.84 | 58.70 | 57.45 | 58.49 | 10,644,786 | +1.10(+1.91%) |
Jan 24, 2013 | 57.50 | 58.02 | 57.20 | 57.39 | 9,742,615 | -0.11(-0.19%) |
Jan 23, 2013 | 57.23 | 57.84 | 56.91 | 57.51 | 10,272,359 | +0.13(+0.22%) |
Jan 22, 2013 | 56.33 | 57.41 | 56.33 | 57.38 | 13,097,166 | +1.10(+1.96%) |
Jan 18, 2013 | 54.40 | 56.45 | 54.07 | 56.28 | 19,347,266 | +2.30(+4.27%) |
Jan 17, 2013 | 54.04 | 54.41 | 53.36 | 53.97 | 8,838,359 | +0.11(+0.20%) |
Jan 16, 2013 | 53.36 | 54.17 | 53.36 | 53.86 | 6,731,402 | +0.46(+0.87%) |
Jan 15, 2013 | 53.31 | 53.60 | 53.12 | 53.40 | 5,825,985 | -0.13(-0.25%) |
Jan 14, 2013 | 53.99 | 54.27 | 53.36 | 53.53 | 5,616,492 | -0.72(-1.33%) |
Jan 11, 2013 | 53.84 | 54.29 | 53.75 | 54.25 | 5,575,297 | +0.37(+0.68%) |
Jan 10, 2013 | 53.48 | 53.89 | 53.36 | 53.89 | 7,600,197 | +0.77(+1.45%) |
Jan 09, 2013 | 53.53 | 53.68 | 52.98 | 53.11 | 6,288,974 | -0.23(-0.43%) |
Jan 08, 2013 | 52.92 | 53.41 | 52.60 | 53.34 | 6,907,877 | +0.22(+0.42%) |
Jan 07, 2013 | 52.62 | 53.14 | 52.54 | 53.12 | 5,579,334 | +0.15(+0.28%) |
Jan 04, 2013 | 52.47 | 53.13 | 52.26 | 52.97 | 7,021,486 | +0.80(+1.54%) |
Jan 03, 2013 | 52.41 | 52.97 | 51.98 | 52.17 | 8,241,692 | -0.35(-0.67%) |