Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.34 | 55.78 | 55.10 | 55.43 | 1,885,936 | +0.19(+0.35%) |
Feb 27, 2013 | 54.49 | 55.40 | 54.41 | 55.24 | 1,536,419 | +0.77(+1.42%) |
Feb 26, 2013 | 54.21 | 54.82 | 54.15 | 54.47 | 2,276,527 | +0.59(+1.10%) |
Feb 25, 2013 | 54.51 | 54.82 | 53.88 | 53.88 | 1,861,288 | -0.53(-0.97%) |
Feb 22, 2013 | 54.23 | 54.41 | 53.90 | 54.41 | 1,420,927 | +0.46(+0.85%) |
Feb 21, 2013 | 54.45 | 54.47 | 53.44 | 53.95 | 2,470,401 | -0.79(-1.44%) |
Feb 20, 2013 | 55.31 | 55.35 | 54.70 | 54.74 | 1,799,938 | -0.53(-0.96%) |
Feb 19, 2013 | 55.32 | 55.41 | 54.83 | 55.27 | 2,327,465 | -0.14(-0.25%) |
Feb 15, 2013 | 55.52 | 55.52 | 54.89 | 55.41 | 2,543,318 | -0.15(-0.27%) |
Feb 14, 2013 | 55.33 | 55.66 | 55.18 | 55.55 | 1,401,705 | +0.12(+0.22%) |
Feb 13, 2013 | 55.66 | 55.93 | 55.20 | 55.43 | 976,504 | -0.11(-0.20%) |
Feb 12, 2013 | 55.41 | 55.62 | 55.14 | 55.54 | 1,265,665 | +0.10(+0.17%) |
Feb 11, 2013 | 55.25 | 55.45 | 54.97 | 55.45 | 1,351,955 | +0.10(+0.19%) |
Feb 08, 2013 | 54.83 | 55.47 | 54.67 | 55.34 | 1,248,621 | +0.63(+1.16%) |
Feb 07, 2013 | 54.42 | 54.73 | 54.05 | 54.71 | 2,084,074 | -0.01(-0.02%) |
Feb 06, 2013 | 54.29 | 54.77 | 54.20 | 54.72 | 1,618,819 | +0.66(+1.22%) |
Feb 04, 2013 | 54.37 | 54.37 | 53.81 | 54.06 | 2,137,818 | -0.64(-1.17%) |
Feb 01, 2013 | 54.10 | 54.82 | 53.39 | 54.70 | 2,948,574 | +0.34(+0.62%) |
Jan 31, 2013 | 54.93 | 55.00 | 54.28 | 54.36 | 3,130,264 | -0.63(-1.15%) |
Jan 30, 2013 | 55.27 | 55.37 | 54.95 | 55.00 | 2,387,739 | -0.36(-0.66%) |
Jan 29, 2013 | 55.25 | 55.53 | 55.07 | 55.36 | 1,371,188 | +0.02(+0.03%) |
Jan 28, 2013 | 55.26 | 55.41 | 54.87 | 55.34 | 1,872,274 | +0.20(+0.36%) |
Jan 25, 2013 | 55.32 | 55.47 | 54.95 | 55.14 | 2,394,183 | +0.09(+0.16%) |
Jan 24, 2013 | 53.81 | 55.23 | 53.45 | 55.06 | 2,870,941 | +1.37(+2.55%) |
Jan 23, 2013 | 53.48 | 53.73 | 53.15 | 53.69 | 2,709,169 | +0.14(+0.26%) |
Jan 22, 2013 | 53.37 | 53.56 | 53.09 | 53.55 | 1,988,312 | +0.14(+0.26%) |
Jan 18, 2013 | 52.70 | 53.44 | 52.48 | 53.41 | 4,149,844 | +0.81(+1.53%) |
Jan 17, 2013 | 51.82 | 53.08 | 51.81 | 52.60 | 2,743,556 | +1.03(+2.00%) |
Jan 16, 2013 | 51.59 | 51.82 | 51.46 | 51.57 | 1,348,462 | -0.11(-0.22%) |
Jan 15, 2013 | 50.99 | 51.83 | 50.85 | 51.68 | 2,549,226 | +0.60(+1.17%) |
Jan 14, 2013 | 50.81 | 51.09 | 50.55 | 51.08 | 1,585,320 | +0.03(+0.05%) |
Jan 11, 2013 | 51.04 | 51.11 | 50.75 | 51.06 | 1,703,042 | +0.00(+0.00%) |
Jan 10, 2013 | 50.94 | 51.06 | 50.59 | 51.06 | 2,092,808 | +0.40(+0.79%) |
Jan 09, 2013 | 49.64 | 50.97 | 49.58 | 50.66 | 3,259,340 | +1.22(+2.47%) |
Jan 08, 2013 | 49.40 | 49.52 | 49.04 | 49.44 | 2,136,889 | -0.09(-0.18%) |
Jan 07, 2013 | 49.16 | 49.65 | 49.11 | 49.52 | 2,031,168 | +0.30(+0.60%) |
Jan 04, 2013 | 48.87 | 49.46 | 48.69 | 49.23 | 2,847,572 | +0.51(+1.05%) |
Jan 03, 2013 | 48.51 | 48.81 | 48.44 | 48.71 | 1,595,822 | +0.23(+0.47%) |
Jan 02, 2013 | 48.25 | 48.50 | 47.57 | 48.49 | 2,441,234 | +0.92(+1.93%) |
Dec 31, 2012 | 47.15 | 47.57 | 46.92 | 47.57 | 2,050,824 | +0.32(+0.68%) |
Dec 28, 2012 | 47.55 | 47.77 | 47.21 | 47.25 | 1,260,786 | -0.62(-1.29%) |
Dec 27, 2012 | 47.94 | 48.07 | 47.34 | 47.86 | 1,305,209 | -0.00(-0.01%) |
Dec 26, 2012 | 48.26 | 48.35 | 47.73 | 47.87 | 1,079,471 | -0.38(-0.79%) |
Dec 24, 2012 | 48.19 | 48.35 | 48.13 | 48.25 | 814,887 | +0.00(+0.00%) |
Dec 21, 2012 | 48.76 | 49.00 | 48.03 | 48.25 | 3,747,005 | -0.60(-1.24%) |
Dec 20, 2012 | 48.39 | 48.86 | 48.17 | 48.85 | 1,474,831 | +0.53(+1.09%) |
Dec 19, 2012 | 48.72 | 48.78 | 48.27 | 48.33 | 1,942,329 | -0.34(-0.69%) |
Dec 18, 2012 | 48.52 | 49.01 | 48.34 | 48.66 | 2,956,872 | +0.16(+0.34%) |
Dec 17, 2012 | 48.21 | 48.54 | 48.18 | 48.50 | 1,685,960 | +0.33(+0.68%) |
Dec 14, 2012 | 48.36 | 48.62 | 48.14 | 48.17 | 2,995,996 | -0.35(-0.73%) |
Dec 13, 2012 | 48.43 | 48.62 | 48.25 | 48.53 | 2,622,913 | +0.05(+0.11%) |
Dec 12, 2012 | 48.17 | 48.90 | 48.14 | 48.47 | 2,134,389 | +0.28(+0.57%) |
Dec 11, 2012 | 47.70 | 48.36 | 47.58 | 48.20 | 2,610,359 | +0.88(+1.86%) |
Dec 10, 2012 | 46.96 | 47.34 | 46.95 | 47.32 | 1,814,724 | +0.19(+0.40%) |
Dec 07, 2012 | 47.04 | 47.18 | 46.71 | 47.13 | 1,663,965 | +0.19(+0.40%) |
Dec 06, 2012 | 46.82 | 47.02 | 46.57 | 46.94 | 2,299,620 | -0.01(-0.02%) |
Dec 05, 2012 | 46.92 | 47.09 | 46.63 | 46.94 | 2,494,003 | +0.01(+0.02%) |