Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.35 | 56.92 | 56.11 | 56.84 | 1,397,582 | +0.32(+0.57%) |
Mar 27, 2013 | 56.28 | 56.57 | 55.93 | 56.52 | 1,166,479 | +0.01(+0.02%) |
Mar 26, 2013 | 56.24 | 56.53 | 56.08 | 56.51 | 998,078 | +0.51(+0.91%) |
Mar 25, 2013 | 56.26 | 56.27 | 55.68 | 56.00 | 1,355,124 | -0.03(-0.05%) |
Mar 22, 2013 | 56.02 | 56.08 | 55.73 | 56.03 | 1,891,328 | +0.03(+0.05%) |
Mar 21, 2013 | 56.53 | 56.72 | 55.67 | 56.00 | 2,407,395 | -0.72(-1.27%) |
Mar 20, 2013 | 56.53 | 56.89 | 56.47 | 56.72 | 1,471,664 | +0.52(+0.93%) |
Mar 19, 2013 | 56.44 | 56.58 | 55.79 | 56.20 | 2,280,707 | -0.01(-0.02%) |
Mar 18, 2013 | 56.78 | 56.78 | 55.91 | 56.21 | 2,683,811 | -1.00(-1.74%) |
Mar 15, 2013 | 57.77 | 57.90 | 57.03 | 57.21 | 2,839,747 | -0.76(-1.32%) |
Mar 14, 2013 | 58.06 | 58.07 | 57.52 | 57.97 | 1,335,496 | +0.11(+0.19%) |
Mar 13, 2013 | 57.89 | 57.90 | 57.42 | 57.86 | 1,363,262 | -0.10(-0.16%) |
Mar 12, 2013 | 57.25 | 57.96 | 57.14 | 57.96 | 1,501,776 | +0.49(+0.86%) |
Mar 11, 2013 | 57.12 | 57.50 | 56.99 | 57.46 | 1,272,528 | +0.43(+0.76%) |
Mar 08, 2013 | 57.07 | 57.27 | 56.85 | 57.03 | 1,728,627 | +0.28(+0.49%) |
Mar 07, 2013 | 57.27 | 57.41 | 56.62 | 56.75 | 1,664,834 | -0.49(-0.85%) |
Mar 06, 2013 | 57.31 | 57.77 | 57.10 | 57.24 | 2,015,765 | -0.03(-0.06%) |
Mar 05, 2013 | 56.46 | 57.59 | 56.46 | 57.27 | 2,014,834 | +0.81(+1.43%) |
Mar 04, 2013 | 56.11 | 56.47 | 56.00 | 56.46 | 1,629,796 | +0.15(+0.26%) |
Mar 01, 2013 | 55.30 | 56.40 | 54.82 | 56.32 | 2,867,089 | +0.89(+1.60%) |
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%) |