Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.86 | 56.32 | 55.46 | 55.46 | 24,104,764 | -0.69(-1.23%) |
Feb 27, 2013 | 55.57 | 56.38 | 55.30 | 56.14 | 11,257,659 | +0.43(+0.77%) |
Feb 26, 2013 | 55.38 | 55.93 | 55.32 | 55.71 | 13,476,234 | +0.52(+0.95%) |
Feb 25, 2013 | 55.24 | 55.87 | 55.19 | 55.19 | 15,085,831 | +0.03(+0.06%) |
Feb 22, 2013 | 55.02 | 55.27 | 54.76 | 55.16 | 11,703,489 | +0.11(+0.20%) |
Feb 21, 2013 | 54.84 | 56.00 | 54.62 | 55.05 | 26,025,848 | +0.82(+1.52%) |
Feb 20, 2013 | 53.84 | 54.73 | 53.51 | 54.23 | 15,282,554 | +0.35(+0.65%) |
Feb 19, 2013 | 54.21 | 54.41 | 53.70 | 53.87 | 18,740,930 | -0.42(-0.78%) |
Feb 15, 2013 | 54.48 | 54.84 | 53.38 | 54.30 | 32,789,178 | -1.19(-2.15%) |
Feb 14, 2013 | 55.71 | 55.81 | 55.44 | 55.49 | 8,705,863 | -0.45(-0.80%) |
Feb 13, 2013 | 55.85 | 56.18 | 55.79 | 55.93 | 5,066,829 | -0.01(-0.01%) |
Feb 12, 2013 | 56.01 | 56.14 | 55.71 | 55.94 | 6,077,822 | +0.00(+0.00%) |
Feb 11, 2013 | 55.82 | 56.03 | 55.26 | 55.94 | 7,916,550 | -0.06(-0.11%) |
Feb 08, 2013 | 55.78 | 56.13 | 55.68 | 56.00 | 7,539,122 | +0.20(+0.35%) |
Feb 07, 2013 | 55.97 | 56.13 | 55.55 | 55.81 | 10,602,356 | -0.06(-0.11%) |
Feb 06, 2013 | 55.22 | 55.88 | 55.08 | 55.87 | 12,454,171 | +1.32(+2.41%) |
Feb 04, 2013 | 54.41 | 54.77 | 54.16 | 54.55 | 13,732,479 | -0.67(-1.22%) |
Feb 01, 2013 | 54.93 | 55.27 | 54.81 | 55.23 | 8,232,529 | +0.42(+0.77%) |
Jan 31, 2013 | 54.60 | 55.19 | 54.60 | 54.81 | 8,959,355 | +0.16(+0.29%) |
Jan 30, 2013 | 54.94 | 54.94 | 54.45 | 54.65 | 8,962,501 | -0.11(-0.20%) |
Jan 29, 2013 | 54.23 | 55.00 | 54.22 | 54.76 | 12,202,922 | +0.42(+0.78%) |
Jan 28, 2013 | 54.12 | 54.45 | 53.90 | 54.34 | 9,004,232 | +0.27(+0.51%) |
Jan 25, 2013 | 54.77 | 54.84 | 54.01 | 54.06 | 10,171,463 | -0.62(-1.13%) |
Jan 24, 2013 | 54.57 | 54.84 | 54.34 | 54.68 | 11,664,486 | +0.23(+0.43%) |
Jan 23, 2013 | 54.37 | 54.56 | 54.18 | 54.44 | 8,124,380 | -0.07(-0.13%) |
Jan 22, 2013 | 54.10 | 54.57 | 54.03 | 54.52 | 7,324,054 | +0.30(+0.55%) |
Jan 18, 2013 | 53.94 | 54.22 | 53.94 | 54.22 | 9,974,304 | +0.27(+0.51%) |
Jan 17, 2013 | 54.30 | 54.31 | 53.83 | 53.94 | 9,232,478 | -0.28(-0.52%) |
Jan 16, 2013 | 54.01 | 54.35 | 53.97 | 54.23 | 6,276,808 | +0.18(+0.33%) |
Jan 15, 2013 | 53.43 | 54.25 | 53.43 | 54.05 | 7,837,141 | +0.53(+1.00%) |
Jan 14, 2013 | 53.66 | 53.80 | 53.36 | 53.51 | 7,007,500 | -0.26(-0.48%) |
Jan 11, 2013 | 53.75 | 53.90 | 53.44 | 53.77 | 7,924,062 | +0.21(+0.40%) |
Jan 10, 2013 | 53.79 | 54.08 | 53.06 | 53.56 | 14,619,607 | -0.16(-0.31%) |
Jan 09, 2013 | 53.79 | 53.83 | 53.45 | 53.72 | 6,452,150 | -0.02(-0.03%) |
Jan 08, 2013 | 53.50 | 53.97 | 53.44 | 53.74 | 7,488,704 | +0.15(+0.28%) |
Jan 07, 2013 | 53.93 | 54.00 | 53.38 | 53.59 | 7,915,098 | -0.52(-0.96%) |
Jan 04, 2013 | 53.85 | 54.20 | 53.54 | 54.11 | 8,217,563 | +0.20(+0.38%) |
Jan 03, 2013 | 54.26 | 54.34 | 53.58 | 53.90 | 11,372,566 | -0.34(-0.64%) |
Jan 02, 2013 | 54.00 | 54.25 | 53.46 | 54.25 | 13,264,283 | +0.79(+1.48%) |
Dec 31, 2012 | 52.88 | 53.50 | 52.78 | 53.46 | 8,909,879 | +0.49(+0.92%) |
Dec 28, 2012 | 53.21 | 53.55 | 52.92 | 52.97 | 7,037,852 | -0.45(-0.85%) |
Dec 27, 2012 | 53.30 | 53.61 | 53.11 | 53.43 | 9,394,786 | +0.16(+0.29%) |
Dec 26, 2012 | 53.72 | 53.79 | 53.07 | 53.27 | 7,776,614 | -0.45(-0.85%) |
Dec 24, 2012 | 53.68 | 53.91 | 53.52 | 53.72 | 3,708,980 | -0.06(-0.12%) |
Dec 21, 2012 | 53.96 | 54.19 | 53.49 | 53.79 | 16,890,464 | -0.27(-0.51%) |
Dec 20, 2012 | 53.54 | 54.11 | 53.41 | 54.06 | 12,304,233 | +0.38(+0.70%) |
Dec 19, 2012 | 54.40 | 54.45 | 53.68 | 53.68 | 12,729,012 | -0.77(-1.41%) |
Dec 18, 2012 | 54.15 | 54.58 | 53.99 | 54.45 | 14,759,768 | +0.23(+0.43%) |
Dec 17, 2012 | 54.03 | 54.46 | 53.97 | 54.22 | 13,441,925 | +0.35(+0.65%) |
Dec 14, 2012 | 54.10 | 54.30 | 53.86 | 53.86 | 13,404,397 | -0.23(-0.42%) |
Dec 13, 2012 | 54.09 | 54.35 | 54.06 | 54.09 | 18,179,548 | +0.08(+0.14%) |
Dec 12, 2012 | 55.00 | 55.12 | 53.99 | 54.01 | 29,868,808 | -1.53(-2.75%) |
Dec 11, 2012 | 56.61 | 56.96 | 55.49 | 55.54 | 18,628,192 | -0.99(-1.75%) |
Dec 10, 2012 | 56.47 | 56.68 | 56.25 | 56.53 | 7,532,331 | -0.11(-0.19%) |
Dec 07, 2012 | 56.33 | 56.87 | 56.29 | 56.64 | 9,295,498 | +0.55(+0.98%) |
Dec 06, 2012 | 56.15 | 56.29 | 55.71 | 56.09 | 9,117,165 | -0.05(-0.08%) |
Dec 05, 2012 | 56.36 | 56.43 | 55.81 | 56.14 | 12,142,076 | -0.06(-0.10%) |