Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.39 | 58.61 | 58.16 | 58.51 | 2,189,344 | +0.09(+0.15%) |
Mar 27, 2013 | 57.42 | 58.45 | 57.14 | 58.42 | 4,844,060 | +0.75(+1.29%) |
Mar 26, 2013 | 56.91 | 57.72 | 56.82 | 57.68 | 4,804,864 | +1.01(+1.79%) |
Mar 25, 2013 | 56.45 | 56.71 | 56.16 | 56.66 | 5,940,461 | +0.51(+0.91%) |
Mar 22, 2013 | 55.69 | 56.23 | 55.66 | 56.15 | 3,689,671 | +0.54(+0.97%) |
Mar 21, 2013 | 55.63 | 55.75 | 55.46 | 55.61 | 3,219,978 | -0.12(-0.21%) |
Mar 20, 2013 | 55.24 | 55.84 | 55.06 | 55.73 | 5,581,721 | +0.78(+1.43%) |
Mar 19, 2013 | 55.74 | 56.17 | 54.54 | 54.95 | 4,508,599 | -0.35(-0.64%) |
Mar 18, 2013 | 55.35 | 55.76 | 55.12 | 55.30 | 3,449,632 | -0.54(-0.97%) |
Mar 15, 2013 | 56.81 | 56.81 | 55.71 | 55.84 | 3,228,517 | -0.86(-1.52%) |
Mar 14, 2013 | 56.66 | 56.99 | 56.32 | 56.70 | 4,153,410 | +0.12(+0.21%) |
Mar 13, 2013 | 57.50 | 57.57 | 56.52 | 56.59 | 3,433,427 | -0.90(-1.57%) |
Mar 12, 2013 | 57.15 | 57.52 | 56.99 | 57.49 | 3,611,616 | +0.34(+0.59%) |
Mar 11, 2013 | 57.39 | 57.42 | 56.81 | 57.15 | 2,922,066 | -0.04(-0.07%) |
Mar 08, 2013 | 56.82 | 57.30 | 56.29 | 57.19 | 5,376,767 | +1.00(+1.77%) |
Mar 07, 2013 | 56.37 | 56.47 | 56.14 | 56.19 | 2,629,184 | -0.16(-0.29%) |
Mar 06, 2013 | 56.39 | 56.48 | 56.19 | 56.36 | 1,938,508 | +0.16(+0.28%) |
Mar 05, 2013 | 56.04 | 56.45 | 56.04 | 56.20 | 3,233,541 | +0.32(+0.58%) |
Mar 04, 2013 | 55.73 | 55.90 | 55.46 | 55.88 | 2,796,712 | -0.05(-0.08%) |
Mar 01, 2013 | 55.46 | 55.94 | 55.22 | 55.93 | 2,684,195 | -0.02(-0.03%) |
Feb 28, 2013 | 55.65 | 56.27 | 55.57 | 55.94 | 3,188,455 | +0.27(+0.48%) |
Feb 27, 2013 | 54.90 | 55.74 | 54.84 | 55.68 | 3,057,639 | +0.71(+1.28%) |
Feb 26, 2013 | 55.29 | 55.29 | 54.62 | 54.97 | 3,081,690 | -0.20(-0.37%) |
Feb 25, 2013 | 56.31 | 56.32 | 55.10 | 55.17 | 4,103,325 | -0.96(-1.70%) |
Feb 22, 2013 | 56.30 | 56.30 | 55.70 | 56.13 | 3,084,954 | +0.20(+0.35%) |
Feb 21, 2013 | 55.86 | 55.97 | 55.48 | 55.94 | 3,504,548 | -0.32(-0.57%) |
Feb 20, 2013 | 56.99 | 57.06 | 56.19 | 56.26 | 3,515,791 | -0.81(-1.42%) |
Feb 19, 2013 | 56.45 | 57.28 | 56.34 | 57.06 | 5,517,590 | +0.80(+1.42%) |
Feb 15, 2013 | 56.22 | 56.47 | 56.03 | 56.26 | 2,326,490 | +0.22(+0.39%) |
Feb 14, 2013 | 56.27 | 56.32 | 55.84 | 56.05 | 2,736,785 | -0.28(-0.50%) |
Feb 13, 2013 | 56.93 | 57.68 | 56.14 | 56.33 | 4,780,142 | -0.94(-1.64%) |
Feb 12, 2013 | 57.35 | 57.42 | 57.20 | 57.27 | 1,744,484 | -0.05(-0.08%) |
Feb 11, 2013 | 57.22 | 57.44 | 56.99 | 57.32 | 2,538,277 | -0.11(-0.19%) |
Feb 08, 2013 | 57.37 | 57.56 | 57.28 | 57.43 | 2,773,430 | +0.15(+0.26%) |
Feb 07, 2013 | 58.10 | 58.28 | 57.05 | 57.28 | 3,446,997 | -0.82(-1.42%) |
Feb 06, 2013 | 58.30 | 58.34 | 58.05 | 58.10 | 2,663,057 | -0.03(-0.05%) |
Feb 04, 2013 | 58.45 | 58.46 | 57.95 | 58.13 | 3,436,286 | -0.66(-1.12%) |
Feb 01, 2013 | 58.23 | 58.83 | 57.98 | 58.79 | 3,181,941 | +1.04(+1.81%) |
Jan 31, 2013 | 58.48 | 58.48 | 57.62 | 57.75 | 3,984,489 | -0.41(-0.70%) |
Jan 30, 2013 | 58.39 | 58.63 | 58.05 | 58.16 | 4,206,491 | -0.39(-0.67%) |
Jan 29, 2013 | 58.45 | 58.70 | 58.08 | 58.55 | 2,942,272 | +0.49(+0.85%) |
Jan 28, 2013 | 57.95 | 58.19 | 57.61 | 58.05 | 4,339,691 | -0.13(-0.23%) |
Jan 25, 2013 | 58.16 | 58.37 | 57.75 | 58.19 | 2,920,834 | -0.10(-0.17%) |
Jan 24, 2013 | 58.23 | 58.53 | 58.06 | 58.29 | 1,803,069 | +0.15(+0.26%) |
Jan 23, 2013 | 58.19 | 58.23 | 57.88 | 58.14 | 1,874,910 | +0.08(+0.14%) |
Jan 22, 2013 | 57.71 | 58.17 | 57.60 | 58.06 | 2,058,726 | +0.27(+0.48%) |
Jan 18, 2013 | 57.83 | 57.90 | 57.41 | 57.79 | 2,108,916 | -0.10(-0.18%) |
Jan 17, 2013 | 58.00 | 58.19 | 57.76 | 57.89 | 3,198,635 | +0.22(+0.38%) |
Jan 16, 2013 | 57.46 | 57.79 | 57.29 | 57.67 | 2,399,643 | +0.02(+0.04%) |
Jan 15, 2013 | 57.46 | 57.68 | 57.35 | 57.65 | 3,064,666 | -0.18(-0.31%) |
Jan 14, 2013 | 57.61 | 57.98 | 57.46 | 57.83 | 3,145,686 | +0.29(+0.50%) |
Jan 11, 2013 | 57.65 | 57.78 | 57.40 | 57.54 | 2,101,224 | -0.08(-0.14%) |
Jan 10, 2013 | 57.45 | 57.81 | 57.19 | 57.61 | 3,785,366 | +0.58(+1.02%) |
Jan 09, 2013 | 56.63 | 57.17 | 56.50 | 57.03 | 1,801,413 | +0.64(+1.14%) |
Jan 08, 2013 | 56.54 | 56.64 | 56.16 | 56.39 | 2,068,800 | -0.16(-0.29%) |
Jan 07, 2013 | 56.57 | 56.74 | 56.32 | 56.55 | 1,692,884 | -0.12(-0.21%) |
Jan 04, 2013 | 56.27 | 56.77 | 56.27 | 56.67 | 2,846,897 | +0.41(+0.72%) |
Jan 03, 2013 | 56.46 | 56.87 | 56.12 | 56.26 | 3,101,024 | -0.10(-0.18%) |