Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.73 | 57.91 | 57.63 | 57.81 | 1,028,537 | +0.07(+0.13%) |
Mar 27, 2013 | 57.44 | 57.77 | 57.37 | 57.73 | 925,070 | -0.08(-0.14%) |
Mar 26, 2013 | 57.59 | 57.82 | 57.54 | 57.81 | 1,311,728 | +0.46(+0.80%) |
Mar 25, 2013 | 57.73 | 57.81 | 57.13 | 57.35 | 1,254,492 | -0.20(-0.34%) |
Mar 22, 2013 | 57.26 | 57.55 | 57.24 | 57.55 | 791,663 | +0.51(+0.89%) |
Mar 21, 2013 | 57.15 | 57.39 | 56.97 | 57.04 | 1,863,591 | -0.47(-0.82%) |
Mar 20, 2013 | 57.58 | 57.65 | 57.43 | 57.52 | 1,696,898 | +0.29(+0.51%) |
Mar 19, 2013 | 57.50 | 57.55 | 56.86 | 57.22 | 2,510,943 | -0.08(-0.14%) |
Mar 18, 2013 | 57.04 | 57.57 | 57.01 | 57.30 | 1,324,554 | -0.30(-0.52%) |
Mar 15, 2013 | 57.61 | 57.68 | 57.41 | 57.61 | 979,036 | -0.10(-0.17%) |
Mar 14, 2013 | 57.52 | 57.70 | 57.50 | 57.70 | 988,940 | +0.33(+0.58%) |
Mar 13, 2013 | 57.35 | 57.46 | 57.18 | 57.37 | 795,360 | +0.03(+0.06%) |
Mar 12, 2013 | 57.47 | 57.53 | 57.17 | 57.34 | 863,278 | -0.14(-0.24%) |
Mar 11, 2013 | 57.30 | 57.53 | 57.18 | 57.48 | 612,557 | +0.20(+0.36%) |
Mar 08, 2013 | 57.35 | 57.39 | 57.01 | 57.27 | 943,974 | +0.16(+0.27%) |
Mar 07, 2013 | 57.03 | 57.17 | 56.97 | 57.12 | 1,076,703 | +0.14(+0.24%) |
Mar 06, 2013 | 57.10 | 57.11 | 56.82 | 56.98 | 1,555,863 | +0.08(+0.14%) |
Mar 05, 2013 | 56.70 | 57.04 | 56.65 | 56.90 | 1,103,499 | +0.51(+0.90%) |
Mar 04, 2013 | 55.96 | 56.39 | 55.88 | 56.39 | 1,418,274 | +0.24(+0.42%) |
Mar 01, 2013 | 55.70 | 56.19 | 55.53 | 56.15 | 2,268,111 | +0.17(+0.31%) |
Feb 28, 2013 | 56.14 | 56.41 | 55.92 | 55.98 | 1,498,697 | -0.16(-0.29%) |
Feb 27, 2013 | 55.41 | 56.27 | 55.34 | 56.15 | 1,761,276 | +0.67(+1.21%) |
Feb 26, 2013 | 55.39 | 55.55 | 55.03 | 55.48 | 1,690,811 | +0.38(+0.68%) |
Feb 25, 2013 | 56.37 | 56.50 | 55.10 | 55.10 | 1,813,740 | -1.00(-1.78%) |
Feb 22, 2013 | 55.88 | 56.10 | 55.69 | 56.10 | 1,054,802 | +0.47(+0.85%) |
Feb 21, 2013 | 55.74 | 55.80 | 55.45 | 55.62 | 1,511,635 | -0.26(-0.47%) |
Feb 20, 2013 | 56.47 | 56.50 | 55.88 | 55.88 | 1,405,072 | -0.62(-1.10%) |
Feb 19, 2013 | 56.15 | 56.52 | 56.15 | 56.50 | 902,641 | +0.42(+0.76%) |
Feb 15, 2013 | 56.24 | 56.26 | 55.86 | 56.08 | 686,966 | -0.05(-0.09%) |
Feb 14, 2013 | 55.93 | 56.22 | 55.85 | 56.13 | 749,377 | +0.09(+0.16%) |
Feb 13, 2013 | 56.16 | 56.23 | 55.89 | 56.04 | 908,021 | +0.04(+0.07%) |
Feb 12, 2013 | 55.92 | 56.12 | 55.85 | 56.00 | 632,747 | +0.06(+0.10%) |
Feb 11, 2013 | 55.94 | 55.98 | 55.81 | 55.94 | 820,325 | +0.00(+0.00%) |
Feb 08, 2013 | 55.77 | 56.01 | 55.77 | 55.94 | 917,962 | +0.29(+0.51%) |
Feb 07, 2013 | 55.75 | 55.80 | 55.28 | 55.65 | 1,141,281 | -0.11(-0.19%) |
Feb 06, 2013 | 55.53 | 55.80 | 55.51 | 55.76 | 929,818 | +0.62(+1.13%) |
Feb 04, 2013 | 55.45 | 55.49 | 55.11 | 55.14 | 1,087,992 | -0.67(-1.20%) |
Feb 01, 2013 | 55.57 | 55.84 | 55.44 | 55.81 | 948,991 | +0.56(+1.01%) |
Jan 31, 2013 | 55.34 | 55.53 | 55.22 | 55.25 | 990,335 | -0.11(-0.21%) |
Jan 30, 2013 | 55.57 | 55.69 | 55.34 | 55.37 | 1,090,692 | -0.23(-0.41%) |
Jan 29, 2013 | 55.25 | 55.69 | 55.25 | 55.60 | 997,769 | +0.29(+0.53%) |
Jan 28, 2013 | 55.41 | 55.44 | 55.19 | 55.30 | 839,417 | -0.10(-0.18%) |
Jan 25, 2013 | 55.34 | 55.43 | 55.16 | 55.40 | 1,239,102 | +0.26(+0.47%) |
Jan 24, 2013 | 55.06 | 55.46 | 55.03 | 55.14 | 3,075,859 | -0.11(-0.21%) |
Jan 23, 2013 | 55.12 | 55.34 | 55.09 | 55.25 | 1,053,925 | +0.16(+0.30%) |
Jan 22, 2013 | 54.85 | 55.10 | 54.70 | 55.09 | 951,911 | +0.20(+0.37%) |
Jan 18, 2013 | 54.72 | 54.92 | 54.54 | 54.89 | 1,322,734 | +0.16(+0.28%) |
Jan 17, 2013 | 54.72 | 54.93 | 54.59 | 54.73 | 2,758,061 | +0.22(+0.40%) |
Jan 16, 2013 | 54.36 | 54.62 | 54.35 | 54.51 | 1,812,017 | +0.04(+0.08%) |
Jan 15, 2013 | 54.22 | 54.52 | 54.22 | 54.47 | 1,106,267 | -0.07(-0.12%) |
Jan 14, 2013 | 54.52 | 54.58 | 54.35 | 54.54 | 1,625,406 | -0.08(-0.15%) |
Jan 11, 2013 | 54.57 | 54.66 | 54.46 | 54.62 | 1,545,095 | +0.02(+0.03%) |
Jan 10, 2013 | 54.52 | 54.61 | 54.18 | 54.60 | 1,454,016 | +0.43(+0.80%) |
Jan 09, 2013 | 54.20 | 54.32 | 54.05 | 54.17 | 821,787 | +0.13(+0.24%) |
Jan 08, 2013 | 54.13 | 54.20 | 53.87 | 54.04 | 750,353 | -0.16(-0.29%) |
Jan 07, 2013 | 54.12 | 54.23 | 53.99 | 54.19 | 776,034 | -0.11(-0.21%) |
Jan 04, 2013 | 54.19 | 54.40 | 54.08 | 54.31 | 1,407,386 | +0.16(+0.30%) |
Jan 03, 2013 | 54.27 | 54.34 | 53.98 | 54.14 | 1,530,987 | -0.13(-0.24%) |