Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.06 | 56.51 | 55.65 | 55.65 | 24,021,816 | -0.69(-1.23%) |
Feb 27, 2013 | 55.76 | 56.57 | 55.49 | 56.34 | 11,218,920 | +0.43(+0.77%) |
Feb 26, 2013 | 55.58 | 56.13 | 55.51 | 55.91 | 13,429,860 | +0.53(+0.95%) |
Feb 25, 2013 | 55.43 | 56.06 | 55.38 | 55.38 | 15,033,919 | +0.03(+0.06%) |
Feb 22, 2013 | 55.21 | 55.46 | 54.95 | 55.35 | 11,663,215 | +0.11(+0.20%) |
Feb 21, 2013 | 55.03 | 56.19 | 54.81 | 55.24 | 25,936,290 | +0.83(+1.52%) |
Feb 20, 2013 | 54.03 | 54.92 | 53.70 | 54.41 | 15,229,965 | +0.35(+0.65%) |
Feb 19, 2013 | 54.40 | 54.60 | 53.89 | 54.06 | 18,676,442 | -0.42(-0.78%) |
Feb 15, 2013 | 54.67 | 55.03 | 53.56 | 54.48 | 32,676,346 | -1.20(-2.15%) |
Feb 14, 2013 | 55.90 | 56.00 | 55.63 | 55.68 | 8,675,905 | -0.45(-0.80%) |
Feb 13, 2013 | 56.05 | 56.37 | 55.98 | 56.13 | 5,049,393 | -0.01(-0.01%) |
Feb 12, 2013 | 56.21 | 56.34 | 55.90 | 56.13 | 6,056,908 | +0.00(+0.00%) |
Feb 11, 2013 | 56.02 | 56.22 | 55.45 | 56.13 | 7,889,309 | -0.06(-0.11%) |
Feb 08, 2013 | 55.98 | 56.32 | 55.87 | 56.20 | 7,513,179 | +0.20(+0.35%) |
Feb 07, 2013 | 56.17 | 56.32 | 55.74 | 56.00 | 10,565,872 | -0.06(-0.11%) |
Feb 06, 2013 | 55.41 | 56.07 | 55.27 | 56.06 | 12,411,315 | +1.32(+2.41%) |
Feb 04, 2013 | 54.59 | 54.95 | 54.35 | 54.74 | 13,685,224 | -0.68(-1.22%) |
Feb 01, 2013 | 55.12 | 55.46 | 54.99 | 55.42 | 8,204,200 | +0.42(+0.77%) |
Jan 31, 2013 | 54.79 | 55.38 | 54.79 | 54.99 | 8,928,524 | +0.16(+0.29%) |
Jan 30, 2013 | 55.13 | 55.13 | 54.64 | 54.84 | 8,931,660 | -0.11(-0.20%) |
Jan 29, 2013 | 54.41 | 55.19 | 54.40 | 54.95 | 12,160,930 | +0.42(+0.78%) |
Jan 28, 2013 | 54.31 | 54.64 | 54.09 | 54.52 | 8,973,247 | +0.28(+0.51%) |
Jan 25, 2013 | 54.96 | 55.03 | 54.19 | 54.25 | 10,136,462 | -0.62(-1.13%) |
Jan 24, 2013 | 54.76 | 55.03 | 54.52 | 54.87 | 11,624,347 | +0.24(+0.43%) |
Jan 23, 2013 | 54.55 | 54.75 | 54.37 | 54.63 | 8,096,423 | -0.07(-0.13%) |
Jan 22, 2013 | 54.29 | 54.76 | 54.22 | 54.70 | 7,298,851 | +0.30(+0.55%) |
Jan 18, 2013 | 54.13 | 54.40 | 54.13 | 54.40 | 9,939,981 | +0.28(+0.51%) |
Jan 17, 2013 | 54.48 | 54.50 | 54.02 | 54.13 | 9,200,708 | -0.28(-0.52%) |
Jan 16, 2013 | 54.20 | 54.54 | 54.16 | 54.41 | 6,255,209 | +0.18(+0.33%) |
Jan 15, 2013 | 53.61 | 54.44 | 53.61 | 54.23 | 7,810,173 | +0.53(+1.00%) |
Jan 14, 2013 | 53.85 | 53.99 | 53.55 | 53.70 | 6,983,387 | -0.26(-0.48%) |
Jan 11, 2013 | 53.93 | 54.08 | 53.63 | 53.96 | 7,896,794 | +0.21(+0.40%) |
Jan 10, 2013 | 53.98 | 54.27 | 53.24 | 53.74 | 14,569,299 | -0.17(-0.31%) |
Jan 09, 2013 | 53.98 | 54.02 | 53.63 | 53.91 | 6,429,948 | -0.02(-0.03%) |
Jan 08, 2013 | 53.68 | 54.16 | 53.63 | 53.93 | 7,462,935 | +0.15(+0.28%) |
Jan 07, 2013 | 54.11 | 54.18 | 53.56 | 53.78 | 7,887,861 | -0.52(-0.96%) |
Jan 04, 2013 | 54.04 | 54.39 | 53.73 | 54.29 | 8,189,285 | +0.20(+0.38%) |
Jan 03, 2013 | 54.44 | 54.52 | 53.76 | 54.09 | 11,333,432 | -0.35(-0.64%) |
Jan 02, 2013 | 54.19 | 54.44 | 53.64 | 54.44 | 13,218,639 | +0.79(+1.48%) |
Dec 31, 2012 | 53.06 | 53.68 | 52.97 | 53.64 | 8,879,219 | +0.49(+0.92%) |
Dec 28, 2012 | 53.39 | 53.74 | 53.10 | 53.15 | 7,013,634 | -0.46(-0.85%) |
Dec 27, 2012 | 53.48 | 53.79 | 53.30 | 53.61 | 9,362,458 | +0.16(+0.29%) |
Dec 26, 2012 | 53.90 | 53.97 | 53.25 | 53.45 | 7,749,853 | -0.46(-0.85%) |
Dec 24, 2012 | 53.86 | 54.10 | 53.70 | 53.91 | 3,696,217 | -0.06(-0.12%) |
Dec 21, 2012 | 54.15 | 54.37 | 53.67 | 53.97 | 16,832,342 | -0.28(-0.51%) |
Dec 20, 2012 | 53.72 | 54.29 | 53.59 | 54.25 | 12,261,893 | +0.38(+0.70%) |
Dec 19, 2012 | 54.59 | 54.64 | 53.87 | 53.87 | 12,685,210 | -0.77(-1.41%) |
Dec 18, 2012 | 54.33 | 54.77 | 54.18 | 54.64 | 14,708,978 | +0.24(+0.43%) |
Dec 17, 2012 | 54.22 | 54.65 | 54.16 | 54.40 | 13,395,670 | +0.35(+0.65%) |
Dec 14, 2012 | 54.29 | 54.48 | 54.04 | 54.05 | 13,358,271 | -0.23(-0.42%) |
Dec 13, 2012 | 54.28 | 54.53 | 54.25 | 54.28 | 18,116,990 | +0.08(+0.15%) |
Dec 12, 2012 | 55.19 | 55.31 | 54.18 | 54.20 | 29,766,026 | -1.53(-2.75%) |
Dec 11, 2012 | 56.80 | 57.16 | 55.68 | 55.73 | 18,564,090 | -0.99(-1.75%) |
Dec 10, 2012 | 56.67 | 56.87 | 56.44 | 56.72 | 7,506,411 | -0.11(-0.19%) |
Dec 07, 2012 | 56.53 | 57.07 | 56.49 | 56.83 | 9,263,511 | +0.55(+0.98%) |
Dec 06, 2012 | 56.35 | 56.49 | 55.90 | 56.28 | 9,085,792 | -0.05(-0.08%) |
Dec 05, 2012 | 56.56 | 56.62 | 56.00 | 56.33 | 12,100,294 | -0.06(-0.10%) |