Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.33 | 56.61 | 56.10 | 56.10 | 3,242,479 | +0.00(+0.00%) |
Feb 27, 2013 | 55.04 | 56.42 | 54.93 | 56.10 | 2,506,928 | +0.82(+1.49%) |
Feb 26, 2013 | 54.42 | 55.43 | 54.42 | 55.27 | 4,149,184 | +0.99(+1.83%) |
Feb 25, 2013 | 55.35 | 55.73 | 54.28 | 54.28 | 4,766,580 | -0.84(-1.53%) |
Feb 22, 2013 | 54.31 | 55.15 | 54.20 | 55.12 | 3,948,338 | +0.93(+1.72%) |
Feb 21, 2013 | 54.43 | 54.43 | 53.41 | 54.19 | 5,278,678 | -0.60(-1.09%) |
Feb 20, 2013 | 56.36 | 56.45 | 54.78 | 54.79 | 6,218,220 | -1.50(-2.67%) |
Feb 19, 2013 | 57.52 | 57.76 | 56.22 | 56.29 | 7,156,716 | -1.53(-2.64%) |
Feb 15, 2013 | 57.98 | 58.10 | 57.45 | 57.82 | 4,191,750 | +0.16(+0.28%) |
Feb 14, 2013 | 57.52 | 57.81 | 57.20 | 57.66 | 5,817,450 | -0.05(-0.08%) |
Feb 13, 2013 | 56.83 | 57.98 | 56.81 | 57.70 | 9,192,793 | +1.10(+1.95%) |
Feb 12, 2013 | 57.40 | 57.40 | 56.18 | 56.60 | 10,786,361 | -1.20(-2.08%) |
Feb 11, 2013 | 57.72 | 57.95 | 57.30 | 57.80 | 9,705,593 | +0.20(+0.34%) |
Feb 08, 2013 | 57.24 | 57.77 | 56.99 | 57.61 | 10,510,341 | +0.38(+0.66%) |
Feb 07, 2013 | 57.56 | 57.66 | 56.42 | 57.23 | 18,677,562 | -0.15(-0.26%) |
Feb 06, 2013 | 57.21 | 57.60 | 56.77 | 57.38 | 11,264,567 | -0.25(-0.44%) |
Feb 04, 2013 | 57.96 | 58.19 | 57.39 | 57.63 | 14,009,281 | -0.67(-1.15%) |
Feb 01, 2013 | 57.80 | 58.45 | 57.22 | 58.30 | 24,310,552 | +1.12(+1.95%) |
Jan 31, 2013 | 57.73 | 58.15 | 57.15 | 57.19 | 5,828,851 | -0.98(-1.68%) |
Jan 30, 2013 | 58.40 | 59.28 | 57.97 | 58.17 | 4,834,132 | -0.34(-0.59%) |
Jan 29, 2013 | 58.07 | 58.61 | 57.84 | 58.51 | 12,478,730 | +0.44(+0.76%) |
Jan 28, 2013 | 57.53 | 58.80 | 56.90 | 58.07 | 19,750,258 | -1.75(-2.92%) |
Jan 25, 2013 | 60.14 | 61.38 | 59.18 | 59.82 | 31,362,978 | +0.10(+0.16%) |
Jan 24, 2013 | 59.32 | 60.61 | 59.12 | 59.72 | 25,217,816 | +0.24(+0.40%) |
Jan 23, 2013 | 59.05 | 59.63 | 58.84 | 59.49 | 28,438,754 | +0.27(+0.45%) |
Jan 22, 2013 | 59.23 | 59.62 | 58.50 | 59.22 | 14,071,739 | +0.02(+0.03%) |
Jan 18, 2013 | 58.68 | 59.52 | 59.07 | 59.20 | 13,473,176 | +0.31(+0.53%) |
Jan 17, 2013 | 57.88 | 59.21 | 57.71 | 58.89 | 10,324,867 | +1.18(+2.05%) |
Jan 16, 2013 | 57.84 | 57.94 | 56.83 | 57.71 | 11,640,281 | -0.42(-0.72%) |
Jan 15, 2013 | 58.02 | 58.69 | 57.78 | 58.13 | 5,873,579 | -0.37(-0.63%) |
Jan 14, 2013 | 58.28 | 59.21 | 58.07 | 58.50 | 7,076,455 | -0.44(-0.75%) |
Jan 11, 2013 | 58.83 | 59.26 | 58.45 | 58.94 | 6,871,193 | +0.14(+0.23%) |
Jan 10, 2013 | 59.01 | 59.06 | 58.07 | 58.80 | 7,608,994 | +0.15(+0.26%) |
Jan 09, 2013 | 58.36 | 59.21 | 58.27 | 58.65 | 8,405,842 | +0.49(+0.83%) |
Jan 08, 2013 | 57.36 | 58.27 | 56.49 | 58.17 | 10,977,705 | +0.82(+1.42%) |
Jan 07, 2013 | 57.71 | 57.77 | 56.86 | 57.35 | 6,447,768 | -0.50(-0.87%) |
Jan 04, 2013 | 57.24 | 57.91 | 56.93 | 57.85 | 4,704,101 | +0.71(+1.25%) |
Jan 03, 2013 | 57.53 | 57.64 | 56.90 | 57.14 | 6,354,444 | -0.33(-0.58%) |
Jan 02, 2013 | 57.93 | 57.93 | 57.00 | 57.47 | 7,687,694 | +1.33(+2.36%) |
Dec 31, 2012 | 54.87 | 56.37 | 54.81 | 56.14 | 5,399,546 | +1.10(+2.00%) |
Dec 28, 2012 | 54.83 | 55.47 | 54.34 | 55.04 | 6,302,937 | -0.17(-0.32%) |
Dec 27, 2012 | 55.77 | 56.74 | 54.52 | 55.22 | 8,158,891 | -0.67(-1.20%) |
Dec 26, 2012 | 56.49 | 56.50 | 55.88 | 55.89 | 3,274,193 | -0.21(-0.37%) |
Dec 24, 2012 | 55.13 | 56.21 | 54.92 | 56.10 | 2,270,336 | +0.82(+1.49%) |
Dec 21, 2012 | 55.09 | 55.69 | 54.89 | 55.28 | 8,152,454 | -0.47(-0.84%) |
Dec 20, 2012 | 54.76 | 55.79 | 54.71 | 55.74 | 3,140,449 | +1.32(+2.42%) |
Dec 19, 2012 | 54.91 | 55.05 | 54.40 | 54.42 | 3,095,434 | -0.52(-0.95%) |
Dec 18, 2012 | 54.24 | 55.27 | 54.02 | 54.95 | 4,952,158 | +0.94(+1.74%) |
Dec 17, 2012 | 54.16 | 54.67 | 53.39 | 54.01 | 5,180,911 | +0.11(+0.21%) |
Dec 14, 2012 | 53.53 | 55.12 | 53.13 | 53.89 | 8,406,141 | +1.96(+3.77%) |
Dec 13, 2012 | 51.73 | 52.20 | 51.54 | 51.94 | 3,571,463 | +0.27(+0.53%) |
Dec 12, 2012 | 52.16 | 52.16 | 51.52 | 51.66 | 3,330,848 | -0.20(-0.39%) |
Dec 11, 2012 | 51.54 | 52.14 | 51.32 | 51.87 | 3,277,279 | +0.50(+0.97%) |
Dec 10, 2012 | 50.26 | 51.59 | 50.20 | 51.37 | 2,671,327 | +1.02(+2.04%) |
Dec 07, 2012 | 50.83 | 51.16 | 49.82 | 50.34 | 3,836,825 | -0.76(-1.49%) |
Dec 06, 2012 | 49.64 | 51.16 | 49.26 | 51.11 | 3,407,636 | +1.56(+3.14%) |
Dec 05, 2012 | 49.86 | 50.27 | 49.37 | 49.55 | 3,656,720 | -0.35(-0.71%) |