Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.68 | 57.05 | 56.57 | 56.61 | 2,095,878 | +0.15(+0.27%) |
Feb 27, 2013 | 54.86 | 56.56 | 54.83 | 56.46 | 1,996,416 | +1.41(+2.57%) |
Feb 26, 2013 | 54.50 | 55.17 | 54.14 | 55.05 | 2,189,287 | +0.64(+1.19%) |
Feb 25, 2013 | 56.04 | 56.04 | 54.36 | 54.40 | 1,602,160 | -1.35(-2.42%) |
Feb 22, 2013 | 55.71 | 56.02 | 55.18 | 55.75 | 1,773,350 | +0.25(+0.44%) |
Feb 21, 2013 | 55.75 | 56.23 | 55.10 | 55.50 | 1,876,115 | -0.60(-1.07%) |
Feb 20, 2013 | 56.07 | 56.61 | 56.05 | 56.10 | 2,177,914 | +0.10(+0.17%) |
Feb 19, 2013 | 55.56 | 56.02 | 55.04 | 56.00 | 2,355,515 | +0.43(+0.78%) |
Feb 15, 2013 | 55.85 | 56.44 | 55.47 | 55.57 | 3,022,369 | -0.38(-0.68%) |
Feb 14, 2013 | 55.70 | 56.16 | 55.34 | 55.95 | 1,372,085 | +0.21(+0.38%) |
Feb 13, 2013 | 55.19 | 55.86 | 55.17 | 55.74 | 1,692,156 | +0.55(+1.01%) |
Feb 12, 2013 | 54.57 | 55.28 | 54.33 | 55.19 | 1,959,555 | +0.78(+1.44%) |
Feb 11, 2013 | 54.95 | 54.95 | 54.14 | 54.40 | 2,791,978 | -0.85(-1.55%) |
Feb 08, 2013 | 55.57 | 55.93 | 54.98 | 55.26 | 1,589,763 | -0.34(-0.62%) |
Feb 07, 2013 | 55.67 | 55.80 | 54.67 | 55.60 | 2,549,427 | -0.17(-0.30%) |
Feb 06, 2013 | 56.58 | 56.79 | 55.64 | 55.77 | 2,300,756 | +2.01(+3.73%) |
Feb 04, 2013 | 54.98 | 55.04 | 53.71 | 53.76 | 2,865,949 | -1.47(-2.66%) |
Feb 01, 2013 | 53.89 | 55.45 | 53.89 | 55.23 | 4,939,600 | +1.58(+2.94%) |
Jan 31, 2013 | 54.69 | 54.82 | 53.50 | 53.65 | 4,453,238 | -1.71(-3.09%) |
Jan 30, 2013 | 56.09 | 56.35 | 55.27 | 55.36 | 1,073,657 | -0.75(-1.33%) |
Jan 29, 2013 | 55.74 | 56.25 | 55.55 | 56.11 | 1,814,430 | +0.51(+0.92%) |
Jan 28, 2013 | 55.75 | 55.80 | 55.42 | 55.60 | 2,358,686 | -0.10(-0.17%) |
Jan 25, 2013 | 55.43 | 55.78 | 55.21 | 55.70 | 2,057,253 | +0.63(+1.14%) |
Jan 24, 2013 | 55.12 | 55.48 | 54.87 | 55.07 | 2,061,583 | +0.12(+0.22%) |
Jan 23, 2013 | 55.12 | 55.41 | 54.89 | 54.95 | 1,518,750 | -0.36(-0.65%) |
Jan 22, 2013 | 55.19 | 55.41 | 54.91 | 55.31 | 1,956,440 | -0.04(-0.06%) |
Jan 18, 2013 | 56.28 | 56.29 | 54.95 | 55.34 | 3,541,699 | -1.22(-2.15%) |
Jan 17, 2013 | 56.74 | 56.89 | 56.35 | 56.56 | 1,700,578 | +0.23(+0.41%) |
Jan 16, 2013 | 56.52 | 56.65 | 56.27 | 56.33 | 1,212,213 | -0.33(-0.58%) |
Jan 15, 2013 | 56.36 | 56.67 | 56.01 | 56.66 | 1,306,643 | +0.10(+0.17%) |
Jan 14, 2013 | 56.39 | 56.74 | 56.27 | 56.56 | 2,360,920 | +0.09(+0.16%) |
Jan 11, 2013 | 56.18 | 56.48 | 55.95 | 56.47 | 2,050,161 | +0.29(+0.52%) |
Jan 10, 2013 | 55.36 | 56.20 | 55.04 | 56.18 | 3,085,203 | +1.15(+2.10%) |
Jan 09, 2013 | 55.29 | 55.67 | 54.96 | 55.03 | 1,532,277 | -0.22(-0.40%) |
Jan 08, 2013 | 54.38 | 55.26 | 54.26 | 55.25 | 1,863,001 | +0.65(+1.19%) |
Jan 07, 2013 | 55.19 | 55.19 | 54.11 | 54.60 | 2,143,052 | -0.61(-1.10%) |
Jan 04, 2013 | 54.86 | 55.46 | 54.62 | 55.20 | 2,152,662 | +0.41(+0.74%) |
Jan 03, 2013 | 54.02 | 55.46 | 54.02 | 54.80 | 3,357,626 | +1.07(+2.00%) |
Jan 02, 2013 | 53.53 | 53.73 | 52.67 | 53.72 | 3,692,186 | +1.06(+2.01%) |
Dec 31, 2012 | 50.78 | 52.74 | 50.66 | 52.67 | 1,489,772 | +1.66(+3.25%) |
Dec 28, 2012 | 51.18 | 51.73 | 50.99 | 51.01 | 1,126,372 | -0.46(-0.89%) |
Dec 27, 2012 | 51.03 | 51.65 | 50.86 | 51.47 | 1,945,051 | +0.44(+0.86%) |
Dec 26, 2012 | 51.92 | 52.02 | 50.90 | 51.03 | 1,431,811 | -0.88(-1.70%) |
Dec 24, 2012 | 52.66 | 52.66 | 51.79 | 51.91 | 779,143 | -0.77(-1.45%) |
Dec 21, 2012 | 52.42 | 53.21 | 52.27 | 52.68 | 2,808,974 | -0.15(-0.28%) |
Dec 20, 2012 | 53.27 | 53.27 | 52.28 | 52.83 | 2,111,972 | -0.31(-0.58%) |
Dec 19, 2012 | 53.59 | 53.77 | 52.58 | 53.13 | 2,309,178 | -0.49(-0.92%) |
Dec 18, 2012 | 53.50 | 53.74 | 53.41 | 53.63 | 2,120,024 | +0.07(+0.13%) |
Dec 17, 2012 | 53.72 | 53.94 | 53.35 | 53.56 | 1,591,752 | -0.10(-0.18%) |
Dec 14, 2012 | 52.51 | 53.86 | 52.51 | 53.65 | 1,728,619 | +0.90(+1.70%) |
Dec 13, 2012 | 53.32 | 53.61 | 52.65 | 52.76 | 873,201 | -0.43(-0.81%) |
Dec 12, 2012 | 53.49 | 53.70 | 53.05 | 53.19 | 1,536,870 | +0.00(+0.00%) |
Dec 11, 2012 | 52.97 | 53.40 | 52.97 | 53.19 | 1,152,728 | +0.27(+0.52%) |
Dec 10, 2012 | 53.59 | 53.70 | 52.80 | 52.91 | 1,498,330 | -0.51(-0.96%) |
Dec 07, 2012 | 52.80 | 53.49 | 52.55 | 53.42 | 2,008,223 | +0.79(+1.51%) |
Dec 06, 2012 | 52.05 | 52.65 | 51.49 | 52.63 | 1,692,788 | +0.39(+0.74%) |
Dec 05, 2012 | 51.95 | 52.55 | 51.81 | 52.24 | 2,244,263 | +0.24(+0.46%) |