Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 59.51 | 59.72 | 59.31 | 59.41 | 1,802,659 | +0.00(+0.00%) |
Mar 27, 2013 | 59.28 | 59.54 | 58.98 | 59.41 | 1,379,029 | -0.31(-0.52%) |
Mar 26, 2013 | 59.32 | 59.74 | 59.02 | 59.72 | 1,951,206 | +0.64(+1.08%) |
Mar 25, 2013 | 58.41 | 59.14 | 58.15 | 59.08 | 2,604,366 | +0.86(+1.48%) |
Mar 22, 2013 | 57.61 | 58.26 | 57.54 | 58.22 | 1,785,282 | +0.79(+1.38%) |
Mar 21, 2013 | 57.46 | 57.86 | 57.36 | 57.43 | 2,592,443 | -0.25(-0.44%) |
Mar 20, 2013 | 57.04 | 57.76 | 56.97 | 57.68 | 4,277,214 | +0.68(+1.19%) |
Mar 19, 2013 | 57.00 | 57.21 | 56.67 | 57.01 | 3,171,479 | +0.05(+0.08%) |
Mar 18, 2013 | 57.20 | 57.45 | 56.82 | 56.96 | 4,227,776 | -0.91(-1.57%) |
Mar 15, 2013 | 57.64 | 57.99 | 57.53 | 57.87 | 2,936,231 | -0.13(-0.22%) |
Mar 14, 2013 | 57.70 | 58.04 | 57.68 | 57.99 | 2,961,152 | +0.32(+0.55%) |
Mar 13, 2013 | 57.80 | 57.80 | 57.46 | 57.67 | 2,256,914 | +0.06(+0.10%) |
Mar 12, 2013 | 58.01 | 58.06 | 57.54 | 57.61 | 2,656,844 | -0.44(-0.77%) |
Mar 11, 2013 | 58.15 | 58.18 | 57.85 | 58.06 | 3,369,003 | -0.11(-0.18%) |
Mar 08, 2013 | 58.56 | 58.56 | 57.95 | 58.16 | 6,774,271 | -0.08(-0.13%) |
Mar 07, 2013 | 58.30 | 58.63 | 58.02 | 58.24 | 4,167,703 | -0.05(-0.08%) |
Mar 06, 2013 | 58.93 | 58.93 | 58.23 | 58.29 | 1,946,833 | -0.40(-0.67%) |
Mar 05, 2013 | 58.75 | 58.96 | 58.64 | 58.69 | 2,052,512 | +0.25(+0.43%) |
Mar 04, 2013 | 58.35 | 58.60 | 57.83 | 58.44 | 2,787,302 | -0.39(-0.66%) |
Mar 01, 2013 | 58.73 | 58.98 | 58.25 | 58.82 | 2,602,047 | -0.19(-0.33%) |
Feb 28, 2013 | 59.05 | 59.77 | 58.95 | 59.01 | 3,638,194 | +0.25(+0.43%) |
Feb 27, 2013 | 58.15 | 58.87 | 57.93 | 58.76 | 2,927,737 | +0.75(+1.30%) |
Feb 26, 2013 | 58.27 | 58.49 | 57.19 | 58.01 | 3,307,686 | -0.71(-1.22%) |
Feb 22, 2013 | 57.58 | 58.78 | 57.37 | 58.72 | 3,798,062 | +1.32(+2.31%) |
Feb 21, 2013 | 56.81 | 57.48 | 56.61 | 57.40 | 3,797,485 | +0.39(+0.68%) |
Feb 20, 2013 | 56.05 | 57.42 | 56.04 | 57.02 | 3,579,302 | +1.07(+1.92%) |
Feb 19, 2013 | 55.16 | 55.95 | 55.16 | 55.94 | 2,790,250 | +0.88(+1.60%) |
Feb 15, 2013 | 55.34 | 55.43 | 54.89 | 55.06 | 3,043,159 | -0.29(-0.52%) |
Feb 14, 2013 | 55.24 | 55.58 | 55.11 | 55.35 | 1,649,358 | +0.02(+0.03%) |
Feb 13, 2013 | 54.83 | 55.49 | 54.58 | 55.33 | 1,431,593 | +0.56(+1.02%) |
Feb 12, 2013 | 54.70 | 54.89 | 54.42 | 54.77 | 2,797,755 | +0.04(+0.07%) |
Feb 11, 2013 | 54.55 | 54.79 | 54.29 | 54.74 | 1,714,693 | +0.13(+0.23%) |
Feb 08, 2013 | 54.11 | 54.64 | 53.98 | 54.61 | 2,141,947 | +0.50(+0.93%) |
Feb 07, 2013 | 53.77 | 54.16 | 53.59 | 54.11 | 2,374,899 | +0.32(+0.59%) |
Feb 06, 2013 | 53.60 | 53.81 | 53.42 | 53.79 | 1,984,695 | +0.75(+1.42%) |
Feb 04, 2013 | 53.58 | 53.69 | 52.97 | 53.03 | 3,009,355 | -1.19(-2.19%) |
Feb 01, 2013 | 56.57 | 56.57 | 54.07 | 54.22 | 4,272,255 | -1.56(-2.79%) |
Jan 31, 2013 | 55.61 | 56.01 | 55.42 | 55.78 | 2,691,170 | +0.02(+0.03%) |
Jan 30, 2013 | 55.54 | 55.96 | 55.22 | 55.76 | 1,465,359 | +0.10(+0.17%) |
Jan 29, 2013 | 55.38 | 55.79 | 55.35 | 55.66 | 1,764,564 | +0.14(+0.26%) |
Jan 28, 2013 | 55.83 | 55.84 | 55.29 | 55.52 | 1,258,517 | -0.14(-0.26%) |
Jan 25, 2013 | 56.25 | 56.40 | 55.61 | 55.66 | 1,611,819 | -0.57(-1.01%) |
Jan 24, 2013 | 55.97 | 56.45 | 55.89 | 56.23 | 1,888,387 | +0.39(+0.69%) |
Jan 23, 2013 | 55.87 | 55.98 | 55.71 | 55.85 | 1,480,920 | -0.15(-0.28%) |
Jan 22, 2013 | 55.21 | 56.12 | 55.21 | 56.00 | 2,030,771 | +0.83(+1.51%) |
Jan 18, 2013 | 55.26 | 55.36 | 55.03 | 55.17 | 2,091,261 | -0.04(-0.07%) |
Jan 17, 2013 | 55.27 | 55.42 | 55.00 | 55.21 | 1,362,627 | +0.01(+0.02%) |
Jan 16, 2013 | 55.55 | 55.66 | 55.16 | 55.20 | 1,076,846 | -0.39(-0.70%) |
Jan 15, 2013 | 55.19 | 55.66 | 55.05 | 55.59 | 748,889 | +0.17(+0.31%) |
Jan 14, 2013 | 54.92 | 55.49 | 54.92 | 55.41 | 993,486 | -0.38(-0.68%) |
Jan 11, 2013 | 56.23 | 56.23 | 55.60 | 55.79 | 802,162 | -0.32(-0.57%) |
Jan 10, 2013 | 55.09 | 56.11 | 55.04 | 56.11 | 1,905,687 | +1.25(+2.27%) |
Jan 09, 2013 | 54.78 | 54.96 | 54.67 | 54.86 | 749,057 | +0.16(+0.30%) |
Jan 08, 2013 | 54.80 | 54.94 | 54.62 | 54.70 | 728,736 | -0.17(-0.32%) |
Jan 07, 2013 | 55.09 | 55.10 | 54.80 | 54.87 | 986,957 | -0.32(-0.58%) |
Jan 04, 2013 | 55.31 | 55.47 | 55.09 | 55.19 | 1,624,722 | +0.02(+0.03%) |
Jan 03, 2013 | 55.43 | 55.43 | 55.04 | 55.17 | 1,558,150 | -0.31(-0.56%) |