Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.10 | 55.31 | 54.90 | 55.14 | 1,291,679 | +0.13(+0.23%) |
Mar 27, 2013 | 54.57 | 55.02 | 54.37 | 55.01 | 1,147,981 | +0.31(+0.57%) |
Mar 26, 2013 | 54.80 | 54.92 | 54.56 | 54.70 | 1,267,209 | -0.03(-0.05%) |
Mar 25, 2013 | 55.37 | 55.68 | 54.65 | 54.73 | 1,054,568 | -0.31(-0.56%) |
Mar 22, 2013 | 55.19 | 55.30 | 54.80 | 55.04 | 1,189,602 | +0.03(+0.05%) |
Mar 21, 2013 | 56.00 | 56.00 | 54.96 | 55.01 | 1,504,082 | -1.13(-2.01%) |
Mar 20, 2013 | 56.37 | 56.41 | 55.88 | 56.13 | 694,336 | -0.09(-0.16%) |
Mar 19, 2013 | 56.31 | 56.43 | 55.78 | 56.22 | 735,399 | -0.07(-0.13%) |
Mar 18, 2013 | 56.61 | 56.61 | 56.05 | 56.30 | 644,557 | -0.64(-1.13%) |
Mar 15, 2013 | 56.69 | 56.99 | 56.40 | 56.94 | 2,670,169 | +0.15(+0.26%) |
Mar 14, 2013 | 56.40 | 57.11 | 56.16 | 56.79 | 1,009,789 | +0.35(+0.62%) |
Mar 13, 2013 | 56.39 | 56.63 | 56.07 | 56.44 | 1,432,316 | +0.21(+0.37%) |
Mar 12, 2013 | 55.98 | 56.38 | 55.69 | 56.23 | 904,699 | +0.28(+0.49%) |
Mar 11, 2013 | 56.05 | 56.29 | 55.69 | 55.95 | 887,397 | -0.36(-0.64%) |
Mar 08, 2013 | 56.33 | 56.42 | 56.01 | 56.31 | 1,128,967 | +0.25(+0.44%) |
Mar 07, 2013 | 56.52 | 56.53 | 55.99 | 56.07 | 780,454 | -0.24(-0.42%) |
Mar 06, 2013 | 55.77 | 56.43 | 55.45 | 56.31 | 1,374,059 | +0.59(+1.06%) |
Mar 05, 2013 | 55.13 | 56.00 | 55.03 | 55.72 | 1,282,473 | +0.80(+1.46%) |
Mar 04, 2013 | 54.40 | 54.92 | 54.23 | 54.92 | 1,170,712 | +0.28(+0.52%) |
Mar 01, 2013 | 54.79 | 54.86 | 54.14 | 54.63 | 1,945,041 | -0.72(-1.30%) |
Feb 28, 2013 | 55.15 | 55.52 | 55.08 | 55.35 | 1,387,888 | +0.16(+0.30%) |
Feb 27, 2013 | 54.15 | 55.22 | 54.15 | 55.19 | 1,676,381 | +0.83(+1.53%) |
Feb 26, 2013 | 54.50 | 54.51 | 53.84 | 54.36 | 1,561,698 | +0.10(+0.19%) |
Feb 25, 2013 | 54.67 | 55.32 | 54.22 | 54.25 | 1,417,171 | -0.56(-1.02%) |
Feb 22, 2013 | 54.86 | 55.08 | 54.50 | 54.81 | 1,198,626 | -0.04(-0.07%) |
Feb 21, 2013 | 55.31 | 55.42 | 54.58 | 54.85 | 1,455,933 | -0.48(-0.86%) |
Feb 20, 2013 | 55.84 | 55.84 | 55.17 | 55.33 | 1,651,887 | -0.55(-0.99%) |
Feb 19, 2013 | 56.01 | 56.09 | 55.78 | 55.88 | 1,170,549 | -0.07(-0.12%) |
Feb 15, 2013 | 55.37 | 56.36 | 55.34 | 55.95 | 2,404,842 | +0.69(+1.24%) |
Feb 14, 2013 | 54.78 | 55.30 | 54.64 | 55.26 | 2,081,856 | +0.43(+0.79%) |
Feb 13, 2013 | 54.89 | 55.19 | 54.64 | 54.83 | 1,610,328 | +0.04(+0.07%) |
Feb 12, 2013 | 54.70 | 55.03 | 54.37 | 54.79 | 2,017,377 | +0.01(+0.03%) |
Feb 11, 2013 | 55.04 | 55.95 | 54.59 | 54.78 | 3,181,017 | -0.29(-0.53%) |
Feb 08, 2013 | 53.68 | 55.08 | 53.58 | 55.07 | 3,243,860 | +1.40(+2.61%) |
Feb 07, 2013 | 55.39 | 56.17 | 53.03 | 53.67 | 8,044,334 | -5.40(-9.15%) |
Feb 06, 2013 | 59.12 | 59.39 | 58.87 | 59.07 | 2,143,404 | -0.01(-0.03%) |
Feb 04, 2013 | 59.03 | 59.12 | 58.71 | 59.08 | 926,705 | -0.34(-0.58%) |
Feb 01, 2013 | 59.50 | 59.52 | 58.85 | 59.43 | 895,503 | +0.15(+0.25%) |
Jan 31, 2013 | 58.27 | 59.31 | 58.27 | 59.28 | 1,931,456 | +0.82(+1.40%) |
Jan 30, 2013 | 58.81 | 58.81 | 58.41 | 58.46 | 889,026 | -0.29(-0.49%) |
Jan 29, 2013 | 58.51 | 58.85 | 57.74 | 58.75 | 824,627 | -0.11(-0.19%) |
Jan 28, 2013 | 58.41 | 58.89 | 58.04 | 58.86 | 997,760 | +0.54(+0.92%) |
Jan 25, 2013 | 58.59 | 58.70 | 58.14 | 58.32 | 1,152,616 | -0.10(-0.18%) |
Jan 24, 2013 | 58.04 | 58.58 | 57.42 | 58.43 | 1,669,876 | +0.51(+0.89%) |
Jan 23, 2013 | 57.93 | 58.39 | 57.78 | 57.92 | 1,088,566 | -0.14(-0.24%) |
Jan 22, 2013 | 57.18 | 58.32 | 57.18 | 58.06 | 1,544,502 | +0.76(+1.32%) |
Jan 18, 2013 | 57.27 | 57.34 | 56.93 | 57.30 | 747,351 | -0.13(-0.23%) |
Jan 17, 2013 | 56.93 | 57.65 | 56.74 | 57.43 | 996,488 | +0.54(+0.95%) |
Jan 16, 2013 | 56.21 | 56.93 | 56.05 | 56.89 | 952,029 | +0.50(+0.88%) |
Jan 15, 2013 | 55.82 | 56.44 | 55.82 | 56.39 | 1,090,984 | +0.34(+0.61%) |
Jan 14, 2013 | 55.50 | 56.15 | 55.39 | 56.05 | 957,818 | +0.43(+0.78%) |
Jan 11, 2013 | 55.39 | 55.81 | 54.83 | 55.62 | 1,156,280 | +0.09(+0.16%) |
Jan 10, 2013 | 55.52 | 55.66 | 55.14 | 55.53 | 595,080 | +0.16(+0.30%) |
Jan 09, 2013 | 55.16 | 55.64 | 54.75 | 55.36 | 934,135 | +0.36(+0.66%) |
Jan 08, 2013 | 55.33 | 55.40 | 54.54 | 55.00 | 753,619 | -0.24(-0.43%) |
Jan 07, 2013 | 55.53 | 55.57 | 54.81 | 55.24 | 786,654 | -0.18(-0.32%) |
Jan 04, 2013 | 55.07 | 55.57 | 54.86 | 55.41 | 1,105,566 | +0.52(+0.95%) |
Jan 03, 2013 | 54.92 | 55.20 | 54.71 | 54.89 | 793,362 | -0.10(-0.19%) |