Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.37 | 56.73 | 56.26 | 56.29 | 2,107,739 | +0.15(+0.27%) |
Feb 27, 2013 | 54.55 | 56.24 | 54.53 | 56.14 | 2,007,713 | +1.41(+2.57%) |
Feb 26, 2013 | 54.19 | 54.86 | 53.83 | 54.74 | 2,201,676 | +0.64(+1.19%) |
Feb 25, 2013 | 55.72 | 55.72 | 54.05 | 54.10 | 1,611,227 | -1.34(-2.42%) |
Feb 22, 2013 | 55.39 | 55.71 | 54.87 | 55.44 | 1,783,386 | +0.25(+0.44%) |
Feb 21, 2013 | 55.44 | 55.92 | 54.79 | 55.19 | 1,886,732 | -0.60(-1.07%) |
Feb 20, 2013 | 55.75 | 56.29 | 55.73 | 55.79 | 2,190,239 | +0.10(+0.17%) |
Feb 19, 2013 | 55.25 | 55.71 | 54.73 | 55.69 | 2,368,845 | +0.43(+0.78%) |
Feb 15, 2013 | 55.54 | 56.13 | 55.16 | 55.26 | 3,039,473 | -0.38(-0.68%) |
Feb 14, 2013 | 55.38 | 55.85 | 55.02 | 55.64 | 1,379,849 | +0.21(+0.38%) |
Feb 13, 2013 | 54.88 | 55.55 | 54.86 | 55.43 | 1,701,732 | +0.55(+1.01%) |
Feb 12, 2013 | 54.26 | 54.97 | 54.03 | 54.88 | 1,970,644 | +0.78(+1.44%) |
Feb 11, 2013 | 54.64 | 54.64 | 53.83 | 54.10 | 2,807,778 | -0.85(-1.55%) |
Feb 08, 2013 | 55.26 | 55.61 | 54.67 | 54.95 | 1,598,759 | -0.34(-0.62%) |
Feb 07, 2013 | 55.36 | 55.49 | 54.37 | 55.29 | 2,563,854 | -0.17(-0.30%) |
Feb 06, 2013 | 56.26 | 56.47 | 55.33 | 55.45 | 2,313,777 | +2.00(+3.73%) |
Feb 04, 2013 | 54.67 | 54.73 | 53.40 | 53.46 | 2,882,168 | -1.46(-2.66%) |
Feb 01, 2013 | 53.59 | 55.14 | 53.59 | 54.92 | 4,967,554 | +1.57(+2.94%) |
Jan 31, 2013 | 54.38 | 54.51 | 53.20 | 53.35 | 4,478,439 | -1.70(-3.09%) |
Jan 30, 2013 | 55.78 | 56.03 | 54.96 | 55.05 | 1,079,733 | -0.74(-1.33%) |
Jan 29, 2013 | 55.43 | 55.93 | 55.23 | 55.79 | 1,824,698 | +0.51(+0.92%) |
Jan 28, 2013 | 55.44 | 55.49 | 55.11 | 55.29 | 2,372,034 | -0.10(-0.17%) |
Jan 25, 2013 | 55.12 | 55.46 | 54.90 | 55.38 | 2,068,895 | +0.62(+1.14%) |
Jan 24, 2013 | 54.81 | 55.16 | 54.56 | 54.76 | 2,073,250 | +0.12(+0.22%) |
Jan 23, 2013 | 54.81 | 55.09 | 54.58 | 54.64 | 1,527,345 | -0.36(-0.65%) |
Jan 22, 2013 | 54.88 | 55.09 | 54.60 | 55.00 | 1,967,511 | -0.04(-0.06%) |
Jan 18, 2013 | 55.96 | 55.97 | 54.64 | 55.03 | 3,561,742 | -1.21(-2.15%) |
Jan 17, 2013 | 56.42 | 56.57 | 56.03 | 56.24 | 1,710,201 | +0.23(+0.41%) |
Jan 16, 2013 | 56.20 | 56.33 | 55.95 | 56.01 | 1,219,073 | -0.32(-0.57%) |
Jan 15, 2013 | 56.04 | 56.35 | 55.69 | 56.34 | 1,314,038 | +0.10(+0.17%) |
Jan 14, 2013 | 56.07 | 56.42 | 55.95 | 56.24 | 2,374,281 | +0.09(+0.16%) |
Jan 11, 2013 | 55.86 | 56.16 | 55.64 | 56.15 | 2,061,763 | +0.29(+0.52%) |
Jan 10, 2013 | 55.05 | 55.88 | 54.73 | 55.86 | 3,102,663 | +1.15(+2.10%) |
Jan 09, 2013 | 54.98 | 55.36 | 54.65 | 54.72 | 1,540,949 | -0.22(-0.40%) |
Jan 08, 2013 | 54.07 | 54.95 | 53.96 | 54.94 | 1,873,544 | +0.65(+1.19%) |
Jan 07, 2013 | 54.88 | 54.88 | 53.81 | 54.29 | 2,155,179 | -0.60(-1.10%) |
Jan 04, 2013 | 54.55 | 55.15 | 54.31 | 54.89 | 2,164,845 | +0.40(+0.74%) |
Jan 03, 2013 | 53.72 | 55.15 | 53.72 | 54.49 | 3,376,627 | +1.07(+2.00%) |
Jan 02, 2013 | 53.23 | 53.43 | 52.37 | 53.42 | 3,713,080 | +1.05(+2.01%) |
Dec 31, 2012 | 50.50 | 52.44 | 50.37 | 52.37 | 1,498,203 | +1.65(+3.25%) |
Dec 28, 2012 | 50.89 | 51.44 | 50.70 | 50.72 | 1,132,746 | -0.46(-0.89%) |
Dec 27, 2012 | 50.74 | 51.36 | 50.58 | 51.18 | 1,956,058 | +0.44(+0.86%) |
Dec 26, 2012 | 51.63 | 51.72 | 50.62 | 50.74 | 1,439,914 | -0.88(-1.70%) |
Dec 24, 2012 | 52.36 | 52.36 | 51.50 | 51.62 | 783,552 | -0.76(-1.45%) |
Dec 21, 2012 | 52.13 | 52.91 | 51.97 | 52.38 | 2,824,870 | -0.15(-0.28%) |
Dec 20, 2012 | 52.98 | 52.98 | 51.99 | 52.53 | 2,123,924 | -0.31(-0.58%) |
Dec 19, 2012 | 53.29 | 53.47 | 52.28 | 52.83 | 2,322,246 | -0.49(-0.92%) |
Dec 18, 2012 | 53.20 | 53.44 | 53.11 | 53.33 | 2,132,021 | +0.07(+0.13%) |
Dec 17, 2012 | 53.42 | 53.64 | 53.05 | 53.26 | 1,600,760 | -0.10(-0.18%) |
Dec 14, 2012 | 52.21 | 53.56 | 52.21 | 53.35 | 1,738,402 | +0.89(+1.70%) |
Dec 13, 2012 | 53.02 | 53.31 | 52.35 | 52.46 | 878,142 | -0.43(-0.81%) |
Dec 12, 2012 | 53.19 | 53.40 | 52.75 | 52.89 | 1,545,567 | +0.00(+0.00%) |
Dec 11, 2012 | 52.67 | 53.10 | 52.67 | 52.89 | 1,159,252 | +0.27(+0.52%) |
Dec 10, 2012 | 53.29 | 53.40 | 52.50 | 52.62 | 1,506,810 | -0.51(-0.96%) |
Dec 07, 2012 | 52.50 | 53.19 | 52.26 | 53.12 | 2,019,588 | +0.79(+1.51%) |
Dec 06, 2012 | 51.76 | 52.35 | 51.20 | 52.34 | 1,702,368 | +0.39(+0.74%) |
Dec 05, 2012 | 51.66 | 52.26 | 51.52 | 51.95 | 2,256,963 | +0.24(+0.46%) |