Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.03 | 56.31 | 55.45 | 56.24 | 1,550,358 | +0.43(+0.77%) |
Mar 27, 2013 | 55.87 | 55.90 | 55.44 | 55.81 | 1,103,125 | -0.40(-0.70%) |
Mar 26, 2013 | 55.92 | 56.22 | 55.61 | 56.21 | 990,880 | +0.62(+1.12%) |
Mar 25, 2013 | 56.22 | 56.58 | 55.41 | 55.58 | 970,423 | -0.54(-0.95%) |
Mar 22, 2013 | 55.46 | 56.34 | 55.43 | 56.12 | 1,360,613 | +0.75(+1.35%) |
Mar 21, 2013 | 55.71 | 55.90 | 55.36 | 55.37 | 1,554,204 | -0.62(-1.11%) |
Mar 20, 2013 | 55.13 | 56.14 | 55.13 | 55.99 | 2,733,135 | +1.32(+2.41%) |
Mar 19, 2013 | 55.18 | 55.34 | 54.34 | 54.68 | 2,664,936 | -0.17(-0.30%) |
Mar 18, 2013 | 55.09 | 55.31 | 54.68 | 54.84 | 2,172,701 | -0.79(-1.42%) |
Mar 15, 2013 | 56.86 | 56.88 | 55.58 | 55.63 | 2,513,178 | -1.48(-2.58%) |
Mar 14, 2013 | 57.32 | 57.39 | 56.99 | 57.11 | 1,174,207 | +0.00(+0.00%) |
Mar 13, 2013 | 57.80 | 57.87 | 56.72 | 57.11 | 1,601,882 | -0.71(-1.23%) |
Mar 12, 2013 | 57.92 | 58.14 | 57.76 | 57.82 | 1,751,946 | +0.07(+0.12%) |
Mar 11, 2013 | 57.51 | 57.94 | 57.35 | 57.75 | 658,641 | +0.04(+0.08%) |
Mar 08, 2013 | 57.97 | 57.97 | 57.00 | 57.71 | 1,846,872 | -0.18(-0.30%) |
Mar 07, 2013 | 57.81 | 58.17 | 57.69 | 57.88 | 2,119,553 | -0.02(-0.03%) |
Mar 06, 2013 | 57.87 | 58.12 | 57.69 | 57.90 | 1,529,593 | +0.06(+0.11%) |
Mar 05, 2013 | 57.09 | 58.42 | 57.07 | 57.84 | 2,618,763 | +0.84(+1.48%) |
Mar 04, 2013 | 56.60 | 57.00 | 56.29 | 57.00 | 1,607,836 | +0.37(+0.65%) |
Mar 01, 2013 | 55.93 | 56.64 | 55.49 | 56.63 | 1,502,583 | +0.32(+0.58%) |
Feb 28, 2013 | 56.38 | 56.74 | 56.27 | 56.30 | 2,107,336 | +0.15(+0.27%) |
Feb 27, 2013 | 54.56 | 56.25 | 54.54 | 56.15 | 2,007,329 | +1.41(+2.57%) |
Feb 26, 2013 | 54.20 | 54.87 | 53.84 | 54.75 | 2,201,255 | +0.64(+1.19%) |
Feb 25, 2013 | 55.74 | 55.74 | 54.06 | 54.11 | 1,610,919 | -1.34(-2.42%) |
Feb 22, 2013 | 55.40 | 55.72 | 54.88 | 55.45 | 1,783,045 | +0.25(+0.44%) |
Feb 21, 2013 | 55.45 | 55.93 | 54.80 | 55.20 | 1,886,371 | -0.60(-1.07%) |
Feb 20, 2013 | 55.76 | 56.30 | 55.74 | 55.80 | 2,189,820 | +0.10(+0.17%) |
Feb 19, 2013 | 55.26 | 55.72 | 54.74 | 55.70 | 2,368,392 | +0.43(+0.78%) |
Feb 15, 2013 | 55.55 | 56.14 | 55.17 | 55.27 | 3,038,892 | -0.38(-0.68%) |
Feb 14, 2013 | 55.39 | 55.86 | 55.03 | 55.65 | 1,379,585 | +0.21(+0.38%) |
Feb 13, 2013 | 54.89 | 55.56 | 54.87 | 55.44 | 1,701,406 | +0.55(+1.01%) |
Feb 12, 2013 | 54.27 | 54.98 | 54.04 | 54.89 | 1,970,267 | +0.78(+1.44%) |
Feb 11, 2013 | 54.65 | 54.65 | 53.84 | 54.11 | 2,807,241 | -0.85(-1.55%) |
Feb 08, 2013 | 55.27 | 55.62 | 54.68 | 54.96 | 1,598,453 | -0.34(-0.62%) |
Feb 07, 2013 | 55.37 | 55.50 | 54.38 | 55.30 | 2,563,364 | -0.17(-0.30%) |
Feb 06, 2013 | 56.27 | 56.48 | 55.34 | 55.46 | 2,313,334 | +2.00(+3.73%) |
Feb 04, 2013 | 54.68 | 54.74 | 53.41 | 53.47 | 2,881,616 | -1.46(-2.66%) |
Feb 01, 2013 | 53.60 | 55.15 | 53.60 | 54.93 | 4,966,603 | +1.57(+2.94%) |
Jan 31, 2013 | 54.40 | 54.52 | 53.21 | 53.36 | 4,477,582 | -1.70(-3.09%) |
Jan 30, 2013 | 55.79 | 56.04 | 54.97 | 55.06 | 1,079,527 | -0.74(-1.33%) |
Jan 29, 2013 | 55.44 | 55.95 | 55.24 | 55.81 | 1,824,349 | +0.51(+0.92%) |
Jan 28, 2013 | 55.45 | 55.50 | 55.12 | 55.30 | 2,371,580 | -0.10(-0.17%) |
Jan 25, 2013 | 55.13 | 55.47 | 54.91 | 55.39 | 2,068,500 | +0.62(+1.14%) |
Jan 24, 2013 | 54.82 | 55.17 | 54.57 | 54.77 | 2,072,853 | +0.12(+0.22%) |
Jan 23, 2013 | 54.82 | 55.10 | 54.59 | 54.65 | 1,527,053 | -0.36(-0.65%) |
Jan 22, 2013 | 54.89 | 55.10 | 54.61 | 55.01 | 1,967,135 | -0.04(-0.06%) |
Jan 18, 2013 | 55.97 | 55.98 | 54.65 | 55.04 | 3,561,060 | -1.21(-2.15%) |
Jan 17, 2013 | 56.44 | 56.58 | 56.04 | 56.25 | 1,709,874 | +0.23(+0.41%) |
Jan 16, 2013 | 56.21 | 56.34 | 55.96 | 56.02 | 1,218,840 | -0.32(-0.57%) |
Jan 15, 2013 | 56.05 | 56.36 | 55.70 | 56.35 | 1,313,786 | +0.10(+0.17%) |
Jan 14, 2013 | 56.09 | 56.43 | 55.96 | 56.25 | 2,373,827 | +0.09(+0.16%) |
Jan 11, 2013 | 55.88 | 56.17 | 55.65 | 56.16 | 2,061,369 | +0.29(+0.52%) |
Jan 10, 2013 | 55.06 | 55.89 | 54.74 | 55.88 | 3,102,069 | +1.15(+2.10%) |
Jan 09, 2013 | 54.99 | 55.37 | 54.66 | 54.73 | 1,540,654 | -0.22(-0.40%) |
Jan 08, 2013 | 54.08 | 54.96 | 53.97 | 54.95 | 1,873,185 | +0.65(+1.19%) |
Jan 07, 2013 | 54.89 | 54.89 | 53.82 | 54.30 | 2,154,767 | -0.60(-1.10%) |
Jan 04, 2013 | 54.56 | 55.16 | 54.33 | 54.90 | 2,164,430 | +0.40(+0.74%) |
Jan 03, 2013 | 53.73 | 55.16 | 53.73 | 54.50 | 3,375,981 | +1.07(+2.00%) |