Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.27 | 54.84 | 53.95 | 54.81 | 2,664,002 | +0.65(+1.20%) |
Mar 27, 2013 | 54.36 | 54.75 | 53.79 | 54.16 | 2,215,761 | -1.02(-1.84%) |
Mar 26, 2013 | 55.29 | 55.49 | 54.75 | 55.18 | 1,872,487 | +0.30(+0.54%) |
Mar 25, 2013 | 55.65 | 55.89 | 54.51 | 54.88 | 1,761,880 | -0.43(-0.77%) |
Mar 22, 2013 | 55.54 | 55.59 | 55.02 | 55.31 | 1,709,616 | -0.09(-0.16%) |
Mar 21, 2013 | 55.85 | 55.93 | 55.10 | 55.40 | 1,729,359 | -0.87(-1.54%) |
Mar 20, 2013 | 55.18 | 56.56 | 55.18 | 56.26 | 2,663,505 | +1.35(+2.45%) |
Mar 19, 2013 | 54.89 | 55.21 | 54.26 | 54.92 | 1,422,781 | +0.08(+0.15%) |
Mar 18, 2013 | 54.58 | 55.21 | 54.48 | 54.84 | 914,240 | -0.35(-0.63%) |
Mar 15, 2013 | 55.37 | 55.54 | 54.98 | 55.19 | 2,006,360 | -0.40(-0.72%) |
Mar 14, 2013 | 55.05 | 55.64 | 54.88 | 55.58 | 1,617,434 | +0.64(+1.16%) |
Mar 13, 2013 | 54.82 | 54.97 | 54.47 | 54.95 | 1,340,684 | +0.12(+0.22%) |
Mar 12, 2013 | 54.43 | 54.92 | 54.40 | 54.83 | 2,564,033 | +0.20(+0.36%) |
Mar 11, 2013 | 53.92 | 54.68 | 53.89 | 54.63 | 1,378,664 | +0.52(+0.96%) |
Mar 08, 2013 | 53.69 | 54.17 | 53.45 | 54.11 | 1,405,454 | +0.59(+1.10%) |
Mar 07, 2013 | 53.24 | 53.95 | 53.07 | 53.52 | 2,244,938 | +0.28(+0.52%) |
Mar 06, 2013 | 53.30 | 53.55 | 52.84 | 53.24 | 1,104,229 | +0.20(+0.38%) |
Mar 05, 2013 | 52.26 | 53.10 | 52.12 | 53.04 | 1,509,509 | +1.15(+2.21%) |
Mar 04, 2013 | 51.53 | 52.02 | 51.42 | 51.90 | 1,644,749 | +0.16(+0.31%) |
Mar 01, 2013 | 52.02 | 52.34 | 51.35 | 51.74 | 1,383,290 | -0.72(-1.37%) |
Feb 28, 2013 | 52.42 | 52.73 | 52.05 | 52.46 | 1,558,342 | +0.29(+0.55%) |
Feb 27, 2013 | 51.28 | 52.38 | 51.07 | 52.17 | 1,223,937 | +1.06(+2.07%) |
Feb 26, 2013 | 50.95 | 51.55 | 50.72 | 51.11 | 2,006,946 | -1.31(-2.49%) |
Feb 22, 2013 | 52.43 | 52.75 | 52.07 | 52.42 | 2,160,667 | +0.36(+0.69%) |
Feb 21, 2013 | 52.39 | 52.56 | 51.87 | 52.06 | 2,770,043 | -0.63(-1.19%) |
Feb 20, 2013 | 53.55 | 53.70 | 52.61 | 52.69 | 2,429,480 | -0.76(-1.42%) |
Feb 19, 2013 | 52.85 | 53.45 | 52.65 | 53.44 | 2,425,800 | +0.61(+1.15%) |
Feb 15, 2013 | 53.02 | 53.22 | 52.68 | 52.83 | 2,128,255 | +0.00(+0.00%) |
Feb 14, 2013 | 53.03 | 53.37 | 52.82 | 52.83 | 2,321,028 | -0.16(-0.30%) |
Feb 13, 2013 | 52.94 | 53.30 | 52.78 | 52.99 | 1,544,757 | +0.14(+0.26%) |
Feb 12, 2013 | 52.88 | 53.07 | 52.58 | 52.85 | 1,708,883 | +0.10(+0.19%) |
Feb 11, 2013 | 53.01 | 53.17 | 52.68 | 52.76 | 1,800,452 | -0.48(-0.90%) |
Feb 08, 2013 | 51.94 | 53.25 | 51.87 | 53.23 | 2,284,196 | +1.41(+2.73%) |
Feb 07, 2013 | 52.57 | 52.58 | 51.54 | 51.82 | 2,416,667 | -0.76(-1.44%) |
Feb 06, 2013 | 52.67 | 52.76 | 52.00 | 52.58 | 1,995,883 | +0.97(+1.87%) |
Feb 04, 2013 | 52.00 | 53.04 | 51.55 | 51.61 | 2,408,994 | -0.56(-1.07%) |
Feb 01, 2013 | 51.80 | 52.51 | 50.73 | 52.17 | 3,220,734 | +0.97(+1.89%) |
Jan 31, 2013 | 51.30 | 51.56 | 50.95 | 51.20 | 1,783,355 | -0.23(-0.45%) |
Jan 30, 2013 | 51.29 | 51.54 | 50.91 | 51.43 | 1,679,439 | +0.15(+0.29%) |
Jan 29, 2013 | 51.02 | 51.33 | 50.73 | 51.28 | 1,486,130 | +0.32(+0.63%) |
Jan 28, 2013 | 51.47 | 51.50 | 50.67 | 50.96 | 1,049,805 | -0.32(-0.62%) |
Jan 25, 2013 | 50.98 | 51.29 | 50.80 | 51.28 | 1,605,737 | +0.38(+0.74%) |
Jan 24, 2013 | 50.69 | 51.33 | 50.69 | 50.90 | 2,254,701 | +0.25(+0.49%) |
Jan 23, 2013 | 50.50 | 50.81 | 50.43 | 50.65 | 1,465,364 | +0.15(+0.30%) |
Jan 22, 2013 | 50.34 | 50.57 | 50.15 | 50.50 | 1,321,706 | +0.06(+0.12%) |
Jan 18, 2013 | 50.98 | 51.05 | 49.95 | 50.44 | 2,246,294 | -0.32(-0.63%) |
Jan 17, 2013 | 49.48 | 50.84 | 49.29 | 50.76 | 1,978,567 | +1.47(+2.99%) |
Jan 16, 2013 | 49.34 | 49.47 | 49.10 | 49.29 | 837,216 | -0.32(-0.64%) |
Jan 15, 2013 | 49.23 | 49.72 | 49.23 | 49.61 | 1,051,791 | +0.04(+0.08%) |
Jan 14, 2013 | 49.40 | 49.57 | 48.93 | 49.57 | 1,001,401 | +0.15(+0.30%) |
Jan 11, 2013 | 49.48 | 49.50 | 49.11 | 49.42 | 813,714 | -0.02(-0.04%) |
Jan 10, 2013 | 49.32 | 49.52 | 48.78 | 49.44 | 1,688,297 | +0.41(+0.83%) |
Jan 09, 2013 | 49.22 | 49.39 | 48.73 | 49.03 | 1,386,725 | -0.02(-0.04%) |
Jan 08, 2013 | 48.60 | 49.06 | 48.39 | 49.05 | 1,608,433 | +0.24(+0.49%) |
Jan 07, 2013 | 48.81 | 48.94 | 47.88 | 48.81 | 1,633,895 | -0.78(-1.57%) |
Jan 04, 2013 | 48.88 | 49.67 | 48.79 | 49.59 | 2,096,040 | +0.81(+1.65%) |
Jan 03, 2013 | 49.10 | 49.35 | 48.58 | 48.78 | 2,108,590 | -0.51(-1.03%) |