Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.09 | 55.27 | 54.54 | 54.57 | 2,612,106 | -0.49(-0.89%) |
Feb 27, 2013 | 54.09 | 55.23 | 54.09 | 55.06 | 2,533,046 | +0.85(+1.57%) |
Feb 26, 2013 | 54.18 | 54.44 | 54.03 | 54.21 | 2,161,371 | +0.18(+0.33%) |
Feb 25, 2013 | 54.63 | 54.87 | 54.03 | 54.03 | 2,125,386 | -0.41(-0.75%) |
Feb 22, 2013 | 54.05 | 54.60 | 54.00 | 54.44 | 1,526,220 | +0.50(+0.93%) |
Feb 21, 2013 | 53.89 | 54.13 | 53.66 | 53.94 | 1,895,834 | -0.11(-0.20%) |
Feb 20, 2013 | 54.24 | 54.64 | 54.05 | 54.05 | 1,546,346 | -0.24(-0.44%) |
Feb 19, 2013 | 54.03 | 54.29 | 54.00 | 54.29 | 2,388,923 | +0.31(+0.57%) |
Feb 15, 2013 | 53.52 | 54.12 | 53.45 | 53.98 | 2,396,011 | +0.22(+0.41%) |
Feb 14, 2013 | 53.81 | 54.18 | 53.54 | 53.76 | 1,691,322 | -0.21(-0.39%) |
Feb 13, 2013 | 54.45 | 54.49 | 53.80 | 53.97 | 1,426,607 | -0.39(-0.72%) |
Feb 12, 2013 | 54.67 | 54.71 | 54.23 | 54.36 | 1,902,810 | -0.19(-0.35%) |
Feb 11, 2013 | 54.14 | 54.63 | 53.83 | 54.55 | 2,227,493 | +0.39(+0.72%) |
Feb 08, 2013 | 54.12 | 54.22 | 53.77 | 54.16 | 1,494,983 | +0.05(+0.09%) |
Feb 07, 2013 | 53.43 | 54.22 | 53.32 | 54.11 | 2,229,008 | +0.69(+1.29%) |
Feb 06, 2013 | 53.14 | 53.51 | 53.01 | 53.42 | 2,516,358 | +0.40(+0.75%) |
Feb 04, 2013 | 52.50 | 53.29 | 52.50 | 53.02 | 3,150,027 | +0.35(+0.66%) |
Feb 01, 2013 | 52.79 | 53.10 | 52.24 | 52.67 | 3,238,398 | -0.01(-0.02%) |
Jan 31, 2013 | 54.07 | 54.07 | 52.64 | 52.68 | 4,461,789 | -1.47(-2.71%) |
Jan 30, 2013 | 54.78 | 54.98 | 54.10 | 54.15 | 2,166,607 | -0.75(-1.37%) |
Jan 29, 2013 | 54.87 | 55.18 | 54.78 | 54.90 | 3,086,276 | +0.03(+0.05%) |
Jan 28, 2013 | 56.44 | 56.44 | 54.57 | 54.87 | 3,562,471 | -1.01(-1.81%) |
Jan 25, 2013 | 56.67 | 56.67 | 55.70 | 55.88 | 2,360,028 | -0.66(-1.17%) |
Jan 24, 2013 | 58.18 | 58.18 | 56.01 | 56.54 | 4,509,588 | -1.66(-2.85%) |
Jan 23, 2013 | 57.79 | 58.36 | 57.36 | 58.20 | 2,073,697 | -0.17(-0.29%) |
Jan 22, 2013 | 58.03 | 58.44 | 57.97 | 58.37 | 1,193,319 | +0.27(+0.46%) |
Jan 18, 2013 | 58.43 | 58.50 | 57.67 | 58.10 | 1,698,456 | -0.15(-0.26%) |
Jan 17, 2013 | 57.93 | 58.52 | 57.63 | 58.25 | 1,928,554 | +0.48(+0.83%) |
Jan 16, 2013 | 58.09 | 58.13 | 57.60 | 57.77 | 1,333,896 | -0.38(-0.65%) |
Jan 15, 2013 | 57.58 | 58.23 | 57.42 | 58.15 | 1,285,680 | +0.28(+0.48%) |
Jan 14, 2013 | 58.01 | 58.10 | 57.58 | 57.87 | 1,189,831 | -0.12(-0.21%) |
Jan 11, 2013 | 58.57 | 58.60 | 57.91 | 57.99 | 1,175,714 | -0.59(-1.01%) |
Jan 10, 2013 | 58.44 | 58.58 | 57.99 | 58.58 | 1,603,817 | +0.37(+0.64%) |
Jan 09, 2013 | 57.78 | 58.32 | 57.65 | 58.21 | 1,153,678 | +0.47(+0.81%) |
Jan 08, 2013 | 57.23 | 57.99 | 57.23 | 57.74 | 2,359,211 | -0.61(-1.05%) |
Jan 07, 2013 | 58.68 | 58.84 | 58.21 | 58.35 | 2,169,401 | -0.66(-1.12%) |
Jan 04, 2013 | 58.89 | 59.08 | 58.46 | 59.01 | 1,062,435 | +0.37(+0.63%) |
Jan 03, 2013 | 58.66 | 58.98 | 58.43 | 58.64 | 1,636,109 | +0.02(+0.03%) |
Jan 02, 2013 | 58.37 | 58.62 | 58.13 | 58.62 | 1,726,819 | +1.06(+1.84%) |
Dec 31, 2012 | 56.50 | 57.62 | 56.07 | 57.56 | 1,946,898 | +0.86(+1.52%) |
Dec 28, 2012 | 57.05 | 57.56 | 56.64 | 56.70 | 1,734,501 | -1.10(-1.90%) |
Dec 27, 2012 | 57.37 | 57.90 | 56.95 | 57.80 | 1,834,061 | +0.49(+0.85%) |
Dec 26, 2012 | 58.86 | 58.87 | 57.26 | 57.31 | 2,421,703 | -1.41(-2.40%) |
Dec 24, 2012 | 58.98 | 58.98 | 58.50 | 58.72 | 511,859 | -0.51(-0.86%) |
Dec 21, 2012 | 58.64 | 59.34 | 58.46 | 59.23 | 2,695,564 | -0.05(-0.08%) |
Dec 20, 2012 | 58.91 | 59.28 | 58.72 | 59.28 | 1,205,015 | +0.53(+0.90%) |
Dec 19, 2012 | 59.06 | 59.06 | 58.06 | 58.75 | 1,858,796 | -0.15(-0.25%) |
Dec 18, 2012 | 58.18 | 58.93 | 58.08 | 58.90 | 1,273,115 | +0.73(+1.25%) |
Dec 17, 2012 | 57.66 | 58.20 | 57.50 | 58.17 | 1,534,354 | +0.68(+1.18%) |
Dec 14, 2012 | 57.51 | 57.77 | 57.33 | 57.49 | 1,665,235 | -0.02(-0.03%) |
Dec 13, 2012 | 58.06 | 58.20 | 57.39 | 57.51 | 1,127,055 | -0.63(-1.08%) |
Dec 12, 2012 | 58.39 | 58.70 | 58.02 | 58.14 | 1,222,819 | -0.01(-0.02%) |
Dec 11, 2012 | 57.96 | 58.59 | 57.88 | 58.15 | 1,368,125 | +0.24(+0.41%) |
Dec 10, 2012 | 57.30 | 58.00 | 56.91 | 57.91 | 1,197,334 | +0.51(+0.89%) |
Dec 07, 2012 | 57.31 | 57.45 | 56.93 | 57.40 | 752,890 | +0.12(+0.21%) |
Dec 06, 2012 | 57.20 | 57.31 | 56.60 | 57.28 | 1,166,332 | +0.03(+0.05%) |
Dec 05, 2012 | 56.79 | 57.45 | 56.16 | 57.25 | 1,322,446 | +0.49(+0.86%) |