Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.55 | 55.86 | 55.35 | 55.80 | 2,528,584 | +0.22(+0.39%) |
Mar 27, 2013 | 55.44 | 55.70 | 54.97 | 55.58 | 2,247,818 | -0.26(-0.46%) |
Mar 26, 2013 | 56.11 | 56.62 | 55.75 | 55.84 | 2,866,186 | +0.06(+0.11%) |
Mar 25, 2013 | 56.79 | 56.85 | 55.26 | 55.78 | 2,773,239 | -0.87(-1.53%) |
Mar 22, 2013 | 57.07 | 57.59 | 56.49 | 56.65 | 1,769,045 | -0.55(-0.96%) |
Mar 21, 2013 | 57.96 | 58.35 | 57.19 | 57.20 | 2,439,561 | -1.55(-2.64%) |
Mar 20, 2013 | 58.89 | 59.22 | 58.67 | 58.75 | 2,075,334 | +0.06(+0.10%) |
Mar 19, 2013 | 59.03 | 59.04 | 58.13 | 58.69 | 2,078,731 | -0.10(-0.16%) |
Mar 18, 2013 | 57.91 | 59.10 | 57.79 | 58.78 | 1,604,760 | -0.08(-0.14%) |
Mar 15, 2013 | 59.21 | 59.78 | 57.95 | 58.87 | 3,822,607 | -0.39(-0.65%) |
Mar 14, 2013 | 59.07 | 59.67 | 59.00 | 59.25 | 2,340,822 | +0.30(+0.50%) |
Mar 13, 2013 | 57.93 | 59.02 | 57.89 | 58.96 | 3,180,696 | +0.99(+1.71%) |
Mar 12, 2013 | 57.30 | 58.03 | 57.30 | 57.97 | 3,117,576 | +0.57(+0.99%) |
Mar 11, 2013 | 57.04 | 57.47 | 57.04 | 57.40 | 2,089,182 | +0.18(+0.32%) |
Mar 08, 2013 | 56.75 | 57.30 | 56.44 | 57.22 | 2,525,838 | +0.78(+1.38%) |
Mar 07, 2013 | 56.54 | 56.64 | 56.20 | 56.44 | 2,319,524 | +0.01(+0.01%) |
Mar 06, 2013 | 56.89 | 57.04 | 56.14 | 56.43 | 3,118,637 | -0.32(-0.57%) |
Mar 05, 2013 | 56.66 | 57.05 | 56.57 | 56.75 | 2,008,712 | +0.26(+0.46%) |
Mar 04, 2013 | 56.07 | 56.51 | 55.90 | 56.49 | 1,890,501 | +0.32(+0.58%) |
Mar 01, 2013 | 55.67 | 56.42 | 55.29 | 56.16 | 2,225,602 | +0.06(+0.11%) |
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%) |