Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.96 | 59.23 | 58.67 | 58.82 | 1,741,097 | -0.14(-0.24%) |
Mar 27, 2013 | 58.50 | 59.08 | 58.35 | 58.96 | 1,420,573 | +0.26(+0.45%) |
Mar 26, 2013 | 58.31 | 58.92 | 58.29 | 58.70 | 1,318,277 | +0.59(+1.02%) |
Mar 25, 2013 | 58.39 | 58.92 | 57.97 | 58.11 | 1,926,603 | -0.13(-0.23%) |
Mar 22, 2013 | 58.38 | 58.58 | 57.82 | 58.24 | 1,462,795 | +0.01(+0.02%) |
Mar 21, 2013 | 58.38 | 58.61 | 58.01 | 58.23 | 2,346,332 | -0.39(-0.66%) |
Mar 20, 2013 | 59.17 | 59.60 | 58.38 | 58.62 | 2,361,065 | -0.06(-0.10%) |
Mar 19, 2013 | 58.85 | 59.10 | 58.33 | 58.67 | 1,652,634 | +0.09(+0.16%) |
Mar 18, 2013 | 58.61 | 58.98 | 58.29 | 58.58 | 1,990,205 | -0.49(-0.83%) |
Mar 15, 2013 | 58.50 | 59.20 | 58.04 | 59.07 | 2,616,137 | +0.35(+0.59%) |
Mar 14, 2013 | 58.59 | 58.75 | 58.09 | 58.72 | 1,625,947 | +0.20(+0.34%) |
Mar 13, 2013 | 57.92 | 58.58 | 57.84 | 58.52 | 1,900,885 | +0.47(+0.81%) |
Mar 12, 2013 | 56.91 | 58.15 | 56.88 | 58.05 | 2,763,570 | +0.92(+1.62%) |
Mar 11, 2013 | 56.46 | 57.22 | 56.26 | 57.13 | 1,900,116 | +0.86(+1.53%) |
Mar 08, 2013 | 55.86 | 56.34 | 55.58 | 56.27 | 1,344,862 | +0.72(+1.29%) |
Mar 07, 2013 | 56.08 | 56.31 | 55.50 | 55.55 | 1,919,750 | -0.53(-0.94%) |
Mar 06, 2013 | 55.97 | 56.08 | 55.61 | 56.08 | 2,396,905 | +0.10(+0.19%) |
Mar 05, 2013 | 54.95 | 56.02 | 54.70 | 55.97 | 3,199,552 | +1.15(+2.10%) |
Mar 04, 2013 | 54.62 | 55.15 | 54.48 | 54.82 | 1,745,835 | -0.08(-0.15%) |
Mar 01, 2013 | 54.91 | 55.23 | 54.22 | 54.91 | 1,995,998 | -0.19(-0.34%) |
Feb 28, 2013 | 55.22 | 55.51 | 54.83 | 55.10 | 1,715,422 | -0.49(-0.88%) |
Feb 27, 2013 | 54.42 | 55.67 | 54.42 | 55.59 | 1,411,047 | +1.04(+1.90%) |
Feb 26, 2013 | 54.49 | 54.73 | 53.83 | 54.55 | 2,440,089 | +0.23(+0.42%) |
Feb 25, 2013 | 55.43 | 55.80 | 54.32 | 54.33 | 2,206,991 | -1.01(-1.82%) |
Feb 22, 2013 | 55.87 | 56.20 | 55.25 | 55.33 | 1,361,552 | -0.43(-0.78%) |
Feb 21, 2013 | 55.78 | 56.35 | 55.31 | 55.77 | 2,038,793 | -0.09(-0.17%) |
Feb 20, 2013 | 57.09 | 57.09 | 55.81 | 55.86 | 1,991,780 | -1.09(-1.92%) |
Feb 19, 2013 | 53.70 | 57.18 | 52.75 | 56.95 | 4,685,708 | -0.61(-1.06%) |
Feb 15, 2013 | 57.92 | 58.42 | 57.46 | 57.57 | 1,681,871 | -0.35(-0.60%) |
Feb 14, 2013 | 58.20 | 58.34 | 57.78 | 57.92 | 2,031,839 | -0.41(-0.71%) |
Feb 13, 2013 | 58.55 | 58.57 | 57.94 | 58.33 | 1,835,190 | -0.08(-0.15%) |
Feb 12, 2013 | 58.31 | 58.58 | 58.13 | 58.42 | 2,026,544 | +0.14(+0.24%) |
Feb 11, 2013 | 58.35 | 58.38 | 57.66 | 58.27 | 1,577,218 | -0.09(-0.16%) |
Feb 08, 2013 | 58.15 | 58.64 | 57.50 | 58.37 | 1,738,444 | +0.55(+0.95%) |
Feb 07, 2013 | 56.46 | 57.85 | 56.17 | 57.82 | 4,856,674 | +1.58(+2.82%) |
Feb 06, 2013 | 56.55 | 56.86 | 55.91 | 56.24 | 2,497,687 | +1.24(+2.26%) |
Feb 04, 2013 | 55.22 | 55.68 | 54.93 | 54.99 | 1,585,579 | -0.50(-0.90%) |
Feb 01, 2013 | 55.27 | 55.57 | 54.98 | 55.49 | 1,380,160 | +0.51(+0.93%) |
Jan 31, 2013 | 55.24 | 55.38 | 54.87 | 54.99 | 2,036,089 | -0.43(-0.78%) |
Jan 30, 2013 | 55.24 | 55.61 | 55.02 | 55.42 | 1,698,300 | +0.03(+0.05%) |
Jan 29, 2013 | 54.92 | 55.74 | 54.84 | 55.39 | 1,295,915 | +0.29(+0.53%) |
Jan 28, 2013 | 55.35 | 55.74 | 54.76 | 55.10 | 2,111,455 | -0.02(-0.03%) |
Jan 25, 2013 | 54.85 | 55.12 | 54.48 | 55.12 | 2,778,871 | +0.31(+0.57%) |
Jan 24, 2013 | 54.11 | 54.89 | 54.05 | 54.81 | 1,389,273 | +0.73(+1.34%) |
Jan 23, 2013 | 53.72 | 54.08 | 53.35 | 54.08 | 1,481,448 | +0.23(+0.42%) |
Jan 22, 2013 | 53.02 | 53.98 | 52.85 | 53.85 | 2,281,191 | +0.76(+1.44%) |
Jan 18, 2013 | 53.45 | 53.45 | 52.94 | 53.09 | 1,635,725 | -0.22(-0.41%) |
Jan 17, 2013 | 52.56 | 53.39 | 52.46 | 53.31 | 2,015,931 | +0.97(+1.85%) |
Jan 16, 2013 | 52.53 | 52.53 | 52.10 | 52.34 | 2,113,216 | -0.32(-0.61%) |
Jan 15, 2013 | 52.19 | 52.77 | 52.04 | 52.66 | 1,889,828 | +0.18(+0.34%) |
Jan 14, 2013 | 52.44 | 52.53 | 52.14 | 52.48 | 1,037,344 | +0.08(+0.14%) |
Jan 11, 2013 | 52.52 | 52.54 | 52.06 | 52.40 | 2,299,935 | -0.02(-0.04%) |
Jan 10, 2013 | 51.67 | 52.54 | 51.57 | 52.42 | 1,579,082 | +0.93(+1.81%) |
Jan 09, 2013 | 51.31 | 51.56 | 51.13 | 51.49 | 1,945,542 | +0.20(+0.39%) |
Jan 08, 2013 | 51.56 | 51.92 | 50.93 | 51.29 | 1,932,231 | -0.49(-0.95%) |
Jan 07, 2013 | 51.42 | 51.97 | 51.37 | 51.78 | 2,290,974 | +0.18(+0.35%) |
Jan 04, 2013 | 51.33 | 51.61 | 50.82 | 51.60 | 2,262,273 | +0.38(+0.74%) |
Jan 03, 2013 | 51.83 | 51.84 | 51.10 | 51.22 | 3,129,691 | -0.76(-1.47%) |