Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 59.48 | 60.01 | 59.37 | 59.99 | 5,010,158 | +0.33(+0.55%) |
Mar 27, 2013 | 59.25 | 59.74 | 59.12 | 59.67 | 3,740,130 | +0.27(+0.46%) |
Mar 26, 2013 | 59.26 | 59.42 | 59.03 | 59.39 | 4,560,241 | +0.30(+0.51%) |
Mar 25, 2013 | 59.35 | 59.39 | 58.74 | 59.09 | 5,842,218 | -0.10(-0.18%) |
Mar 22, 2013 | 58.18 | 59.27 | 58.16 | 59.20 | 6,684,961 | +1.23(+2.12%) |
Mar 21, 2013 | 58.52 | 58.77 | 57.74 | 57.97 | 8,340,948 | -0.72(-1.23%) |
Mar 20, 2013 | 58.79 | 59.34 | 58.55 | 58.69 | 7,567,704 | -0.73(-1.23%) |
Mar 19, 2013 | 59.76 | 59.96 | 59.24 | 59.42 | 5,212,194 | -0.24(-0.41%) |
Mar 18, 2013 | 59.23 | 59.80 | 59.08 | 59.67 | 4,831,293 | -0.03(-0.05%) |
Mar 15, 2013 | 59.47 | 59.83 | 59.35 | 59.69 | 7,187,504 | -0.11(-0.19%) |
Mar 14, 2013 | 59.52 | 59.85 | 59.49 | 59.81 | 4,889,446 | +0.31(+0.53%) |
Mar 13, 2013 | 59.04 | 59.59 | 59.00 | 59.49 | 4,131,731 | +0.45(+0.77%) |
Mar 12, 2013 | 59.23 | 59.33 | 58.75 | 59.04 | 3,584,435 | -0.10(-0.18%) |
Mar 11, 2013 | 58.90 | 59.33 | 58.90 | 59.14 | 4,001,734 | +0.17(+0.28%) |
Mar 08, 2013 | 59.16 | 59.19 | 58.83 | 58.97 | 3,188,815 | +0.10(+0.17%) |
Mar 07, 2013 | 58.97 | 59.12 | 58.65 | 58.88 | 3,443,208 | -0.09(-0.15%) |
Mar 06, 2013 | 59.03 | 59.18 | 58.81 | 58.97 | 4,613,048 | +0.25(+0.43%) |
Mar 05, 2013 | 58.13 | 58.99 | 58.05 | 58.72 | 5,127,866 | +0.80(+1.37%) |
Mar 04, 2013 | 57.86 | 57.93 | 57.55 | 57.92 | 3,921,128 | +0.04(+0.07%) |
Mar 01, 2013 | 57.65 | 57.96 | 57.47 | 57.88 | 3,900,175 | +0.15(+0.27%) |
Feb 28, 2013 | 57.94 | 57.96 | 57.72 | 57.72 | 5,361,706 | -0.13(-0.22%) |
Feb 27, 2013 | 57.16 | 58.03 | 57.12 | 57.85 | 5,749,438 | +0.62(+1.09%) |
Feb 26, 2013 | 57.50 | 57.63 | 56.93 | 57.23 | 5,450,714 | +0.00(+0.00%) |
Feb 25, 2013 | 58.16 | 58.44 | 57.23 | 57.23 | 5,722,936 | -0.70(-1.21%) |
Feb 22, 2013 | 57.96 | 58.10 | 57.74 | 57.93 | 3,428,466 | +0.23(+0.40%) |
Feb 21, 2013 | 57.88 | 58.07 | 57.46 | 57.70 | 7,198,268 | -0.41(-0.70%) |
Feb 20, 2013 | 58.68 | 58.71 | 58.10 | 58.10 | 6,428,247 | -0.66(-1.12%) |
Feb 19, 2013 | 57.89 | 58.84 | 57.87 | 58.76 | 7,851,585 | +0.89(+1.53%) |
Feb 15, 2013 | 57.64 | 58.31 | 57.39 | 57.87 | 7,188,310 | +0.55(+0.96%) |
Feb 14, 2013 | 56.98 | 57.42 | 56.77 | 57.32 | 5,425,891 | +0.13(+0.23%) |
Feb 13, 2013 | 57.15 | 57.32 | 57.12 | 57.19 | 4,224,386 | +0.13(+0.23%) |
Feb 12, 2013 | 57.59 | 57.59 | 57.01 | 57.06 | 5,685,889 | -0.26(-0.46%) |
Feb 11, 2013 | 56.92 | 57.35 | 56.92 | 57.32 | 4,419,559 | +0.21(+0.38%) |
Feb 08, 2013 | 56.67 | 57.17 | 56.61 | 57.11 | 5,489,218 | +0.40(+0.71%) |
Feb 07, 2013 | 56.06 | 56.71 | 55.92 | 56.71 | 6,638,781 | +0.62(+1.10%) |
Feb 06, 2013 | 55.75 | 56.13 | 55.65 | 56.09 | 5,385,513 | +0.69(+1.25%) |
Feb 04, 2013 | 55.19 | 55.63 | 55.12 | 55.40 | 5,876,873 | -0.04(-0.08%) |
Feb 01, 2013 | 54.91 | 55.46 | 54.77 | 55.44 | 7,531,811 | +0.47(+0.86%) |
Jan 31, 2013 | 55.29 | 56.04 | 54.94 | 54.97 | 13,708,340 | -1.34(-2.39%) |
Jan 30, 2013 | 56.80 | 56.96 | 56.29 | 56.31 | 5,593,248 | -0.68(-1.19%) |
Jan 29, 2013 | 57.14 | 57.19 | 56.87 | 56.99 | 5,802,256 | -0.21(-0.36%) |
Jan 28, 2013 | 57.28 | 57.37 | 56.75 | 57.20 | 4,450,008 | +0.04(+0.07%) |
Jan 25, 2013 | 57.12 | 57.37 | 56.74 | 57.16 | 6,075,266 | +0.21(+0.38%) |
Jan 24, 2013 | 56.13 | 57.19 | 56.01 | 56.94 | 9,281,380 | +1.25(+2.24%) |
Jan 23, 2013 | 55.71 | 56.07 | 55.61 | 55.70 | 4,369,962 | -0.24(-0.42%) |
Jan 22, 2013 | 55.43 | 55.93 | 55.39 | 55.93 | 4,774,491 | +0.30(+0.54%) |
Jan 18, 2013 | 55.43 | 55.67 | 54.98 | 55.63 | 8,442,041 | +0.32(+0.58%) |
Jan 17, 2013 | 55.33 | 55.49 | 55.18 | 55.31 | 4,438,408 | +0.09(+0.16%) |
Jan 16, 2013 | 54.80 | 55.26 | 54.77 | 55.22 | 4,354,331 | +0.23(+0.42%) |
Jan 15, 2013 | 54.59 | 55.04 | 54.58 | 55.00 | 5,138,320 | +0.06(+0.11%) |
Jan 14, 2013 | 54.53 | 55.34 | 54.45 | 54.93 | 10,465,684 | +0.92(+1.69%) |
Jan 11, 2013 | 54.32 | 54.37 | 53.91 | 54.02 | 3,352,871 | -0.19(-0.36%) |
Jan 10, 2013 | 53.49 | 54.23 | 53.38 | 54.21 | 6,870,026 | +0.83(+1.56%) |
Jan 09, 2013 | 52.89 | 53.45 | 52.86 | 53.38 | 4,506,132 | +0.60(+1.13%) |
Jan 08, 2013 | 52.80 | 52.98 | 52.56 | 52.78 | 3,830,255 | -0.15(-0.28%) |
Jan 07, 2013 | 53.00 | 53.17 | 52.84 | 52.93 | 4,263,744 | -0.15(-0.29%) |
Jan 04, 2013 | 53.04 | 53.35 | 52.97 | 53.08 | 3,796,616 | +0.13(+0.25%) |
Jan 03, 2013 | 52.86 | 53.05 | 52.67 | 52.95 | 6,533,881 | +0.05(+0.09%) |