Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.01 | 56.12 | 55.84 | 55.84 | 16,098,623 | -0.15(-0.28%) |
Feb 27, 2013 | 55.52 | 56.09 | 55.46 | 55.99 | 11,150,512 | +0.42(+0.75%) |
Feb 26, 2013 | 55.67 | 56.01 | 55.39 | 55.57 | 14,643,832 | +0.13(+0.24%) |
Feb 25, 2013 | 56.10 | 56.24 | 55.44 | 55.44 | 14,453,519 | -0.50(-0.89%) |
Feb 22, 2013 | 56.04 | 56.12 | 55.73 | 55.94 | 11,686,755 | -0.01(-0.01%) |
Feb 21, 2013 | 55.66 | 56.06 | 55.59 | 55.95 | 12,988,252 | +0.16(+0.29%) |
Feb 20, 2013 | 55.89 | 56.02 | 55.71 | 55.79 | 10,795,996 | -0.23(-0.40%) |
Feb 19, 2013 | 55.34 | 56.04 | 55.28 | 56.01 | 13,393,344 | +0.58(+1.05%) |
Feb 15, 2013 | 55.11 | 55.43 | 54.96 | 55.43 | 14,466,887 | +0.25(+0.46%) |
Feb 14, 2013 | 54.95 | 55.38 | 54.86 | 55.18 | 13,302,673 | +0.11(+0.20%) |
Feb 13, 2013 | 55.16 | 55.22 | 54.86 | 55.07 | 11,012,167 | -0.10(-0.18%) |
Feb 12, 2013 | 54.89 | 55.21 | 54.89 | 55.17 | 10,440,440 | +0.28(+0.52%) |
Feb 11, 2013 | 54.79 | 54.95 | 54.62 | 54.88 | 7,827,633 | -0.05(-0.09%) |
Feb 08, 2013 | 54.71 | 55.03 | 54.39 | 54.94 | 11,202,829 | +0.31(+0.56%) |
Feb 07, 2013 | 54.45 | 54.73 | 54.35 | 54.63 | 13,462,510 | -0.24(-0.44%) |
Feb 06, 2013 | 54.27 | 54.87 | 54.24 | 54.87 | 16,603,181 | +0.93(+1.73%) |
Feb 04, 2013 | 53.54 | 54.04 | 53.54 | 53.94 | 12,641,543 | -0.05(-0.09%) |
Feb 01, 2013 | 53.96 | 54.16 | 53.92 | 53.99 | 13,766,579 | +0.19(+0.35%) |
Jan 31, 2013 | 53.92 | 54.12 | 53.70 | 53.80 | 14,361,602 | -0.12(-0.23%) |
Jan 30, 2013 | 54.19 | 54.44 | 53.87 | 53.92 | 12,704,237 | -0.23(-0.43%) |
Jan 29, 2013 | 53.62 | 54.31 | 53.60 | 54.16 | 17,021,988 | +0.58(+1.07%) |
Jan 28, 2013 | 53.83 | 53.86 | 53.44 | 53.58 | 12,944,193 | -0.22(-0.41%) |
Jan 25, 2013 | 53.22 | 53.81 | 53.17 | 53.80 | 14,319,022 | +0.60(+1.12%) |
Jan 24, 2013 | 53.10 | 53.30 | 53.02 | 53.20 | 12,873,671 | +0.18(+0.34%) |
Jan 23, 2013 | 52.78 | 53.06 | 52.74 | 53.02 | 13,952,900 | +0.12(+0.22%) |
Jan 22, 2013 | 53.07 | 53.28 | 52.71 | 52.90 | 15,727,250 | -0.39(-0.74%) |
Jan 18, 2013 | 53.06 | 53.30 | 52.98 | 53.30 | 18,637,224 | +0.24(+0.45%) |
Jan 17, 2013 | 53.04 | 53.14 | 52.67 | 53.06 | 14,525,376 | +0.23(+0.44%) |
Jan 16, 2013 | 52.59 | 53.00 | 52.58 | 52.82 | 12,063,355 | +0.15(+0.29%) |
Jan 15, 2013 | 52.58 | 52.72 | 52.45 | 52.67 | 10,710,203 | -0.14(-0.26%) |
Jan 14, 2013 | 52.84 | 52.98 | 52.67 | 52.81 | 10,116,231 | +0.15(+0.29%) |
Jan 11, 2013 | 52.54 | 52.82 | 52.52 | 52.66 | 10,646,702 | +0.12(+0.22%) |
Jan 10, 2013 | 52.26 | 52.68 | 52.21 | 52.54 | 16,338,030 | +0.33(+0.64%) |
Jan 09, 2013 | 52.14 | 52.29 | 52.04 | 52.21 | 10,542,255 | +0.23(+0.45%) |
Jan 08, 2013 | 51.90 | 52.15 | 51.86 | 51.97 | 13,354,306 | +0.01(+0.01%) |
Jan 07, 2013 | 52.04 | 52.06 | 51.81 | 51.97 | 10,371,841 | -0.11(-0.21%) |
Jan 04, 2013 | 51.85 | 52.21 | 51.68 | 52.08 | 15,985,900 | +0.59(+1.15%) |
Jan 03, 2013 | 51.66 | 51.67 | 51.27 | 51.49 | 13,187,784 | -0.07(-0.14%) |
Jan 02, 2013 | 51.44 | 51.59 | 51.02 | 51.56 | 17,689,598 | +0.54(+1.06%) |
Dec 31, 2012 | 50.39 | 51.02 | 50.35 | 51.02 | 17,481,024 | +0.45(+0.89%) |
Dec 28, 2012 | 50.83 | 51.00 | 50.52 | 50.57 | 13,318,928 | -0.44(-0.87%) |
Dec 27, 2012 | 51.04 | 51.24 | 50.80 | 51.01 | 14,659,881 | -0.06(-0.11%) |
Dec 26, 2012 | 50.91 | 51.21 | 50.86 | 51.07 | 10,630,831 | +0.11(+0.21%) |
Dec 24, 2012 | 51.18 | 51.24 | 50.90 | 50.96 | 6,878,719 | -0.18(-0.36%) |
Dec 21, 2012 | 51.35 | 51.49 | 50.99 | 51.14 | 30,439,798 | -0.35(-0.68%) |
Dec 20, 2012 | 51.49 | 51.60 | 51.30 | 51.49 | 15,976,138 | +0.09(+0.17%) |
Dec 19, 2012 | 51.61 | 51.90 | 51.41 | 51.41 | 16,303,385 | -0.23(-0.45%) |
Dec 18, 2012 | 51.72 | 51.75 | 51.31 | 51.64 | 22,388,814 | +0.01(+0.01%) |
Dec 17, 2012 | 51.56 | 51.81 | 51.51 | 51.63 | 19,673,868 | +0.18(+0.35%) |
Dec 14, 2012 | 51.40 | 51.57 | 51.30 | 51.45 | 14,101,910 | -0.04(-0.08%) |
Dec 13, 2012 | 51.60 | 51.67 | 51.40 | 51.49 | 12,145,502 | -0.15(-0.30%) |
Dec 12, 2012 | 51.83 | 51.94 | 51.56 | 51.65 | 16,189,971 | -0.10(-0.20%) |
Dec 11, 2012 | 51.62 | 52.13 | 51.49 | 51.75 | 20,519,824 | +0.36(+0.71%) |
Dec 10, 2012 | 51.14 | 51.53 | 51.14 | 51.38 | 13,327,933 | +0.11(+0.21%) |
Dec 07, 2012 | 50.98 | 51.33 | 50.84 | 51.27 | 13,769,037 | +0.29(+0.57%) |
Dec 06, 2012 | 51.19 | 51.19 | 50.80 | 50.98 | 12,798,675 | +0.06(+0.11%) |
Dec 05, 2012 | 50.90 | 51.16 | 50.64 | 50.92 | 15,116,364 | +0.08(+0.16%) |