Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 59.01 | 59.12 | 58.65 | 59.01 | 9,346,387 | +0.04(+0.07%) |
Mar 27, 2013 | 58.60 | 59.11 | 58.54 | 58.97 | 7,571,615 | +0.01(+0.01%) |
Mar 26, 2013 | 59.09 | 59.21 | 58.69 | 58.96 | 8,423,571 | -0.06(-0.11%) |
Mar 25, 2013 | 58.46 | 59.23 | 58.45 | 59.02 | 13,237,892 | +0.45(+0.77%) |
Mar 22, 2013 | 57.84 | 58.58 | 57.79 | 58.57 | 9,289,791 | +0.91(+1.57%) |
Mar 21, 2013 | 57.46 | 57.93 | 57.45 | 57.67 | 6,983,937 | +0.11(+0.19%) |
Mar 20, 2013 | 57.41 | 57.86 | 57.36 | 57.56 | 8,015,122 | +0.43(+0.75%) |
Mar 19, 2013 | 57.11 | 57.46 | 56.92 | 57.13 | 7,293,292 | +0.16(+0.28%) |
Mar 18, 2013 | 57.00 | 57.35 | 56.78 | 56.97 | 7,318,664 | -0.20(-0.34%) |
Mar 15, 2013 | 57.57 | 57.96 | 57.12 | 57.17 | 21,820,952 | -0.57(-0.98%) |
Mar 14, 2013 | 58.25 | 58.35 | 57.67 | 57.74 | 8,056,871 | -0.34(-0.58%) |
Mar 13, 2013 | 58.27 | 58.51 | 57.99 | 58.08 | 6,754,259 | +0.04(+0.07%) |
Mar 12, 2013 | 57.52 | 58.27 | 57.44 | 58.04 | 10,343,474 | +0.49(+0.85%) |
Mar 11, 2013 | 57.63 | 57.75 | 57.41 | 57.55 | 6,530,452 | -0.04(-0.07%) |
Mar 08, 2013 | 57.80 | 57.87 | 57.44 | 57.59 | 7,285,023 | +0.14(+0.25%) |
Mar 07, 2013 | 57.58 | 57.67 | 57.35 | 57.45 | 8,537,614 | -0.05(-0.08%) |
Mar 06, 2013 | 57.78 | 58.08 | 57.39 | 57.49 | 9,129,263 | -0.27(-0.46%) |
Mar 05, 2013 | 57.56 | 58.01 | 57.19 | 57.76 | 11,611,279 | +0.36(+0.63%) |
Mar 04, 2013 | 56.04 | 57.40 | 56.03 | 57.40 | 13,487,551 | +1.19(+2.12%) |
Mar 01, 2013 | 55.46 | 56.33 | 55.46 | 56.21 | 11,362,649 | +0.75(+1.36%) |
Feb 28, 2013 | 55.86 | 56.32 | 55.46 | 55.46 | 24,104,764 | -0.69(-1.23%) |
Feb 27, 2013 | 55.57 | 56.38 | 55.30 | 56.14 | 11,257,659 | +0.43(+0.77%) |
Feb 26, 2013 | 55.38 | 55.93 | 55.32 | 55.71 | 13,476,234 | +0.52(+0.95%) |
Feb 25, 2013 | 55.24 | 55.87 | 55.19 | 55.19 | 15,085,831 | +0.03(+0.06%) |
Feb 22, 2013 | 55.02 | 55.27 | 54.76 | 55.16 | 11,703,489 | +0.11(+0.20%) |
Feb 21, 2013 | 54.84 | 56.00 | 54.62 | 55.05 | 26,025,848 | +0.82(+1.52%) |
Feb 20, 2013 | 53.84 | 54.73 | 53.51 | 54.23 | 15,282,554 | +0.35(+0.65%) |
Feb 19, 2013 | 54.21 | 54.41 | 53.70 | 53.87 | 18,740,930 | -0.42(-0.78%) |
Feb 15, 2013 | 54.48 | 54.84 | 53.38 | 54.30 | 32,789,178 | -1.19(-2.15%) |
Feb 14, 2013 | 55.71 | 55.81 | 55.44 | 55.49 | 8,705,863 | -0.45(-0.80%) |
Feb 13, 2013 | 55.85 | 56.18 | 55.79 | 55.93 | 5,066,829 | -0.01(-0.01%) |
Feb 12, 2013 | 56.01 | 56.14 | 55.71 | 55.94 | 6,077,822 | +0.00(+0.00%) |
Feb 11, 2013 | 55.82 | 56.03 | 55.26 | 55.94 | 7,916,550 | -0.06(-0.11%) |
Feb 08, 2013 | 55.78 | 56.13 | 55.68 | 56.00 | 7,539,122 | +0.20(+0.35%) |
Feb 07, 2013 | 55.97 | 56.13 | 55.55 | 55.81 | 10,602,356 | -0.06(-0.11%) |
Feb 06, 2013 | 55.22 | 55.88 | 55.08 | 55.87 | 12,454,171 | +1.32(+2.41%) |
Feb 04, 2013 | 54.41 | 54.77 | 54.16 | 54.55 | 13,732,479 | -0.67(-1.22%) |
Feb 01, 2013 | 54.93 | 55.27 | 54.81 | 55.23 | 8,232,529 | +0.42(+0.77%) |
Jan 31, 2013 | 54.60 | 55.19 | 54.60 | 54.81 | 8,959,355 | +0.16(+0.29%) |
Jan 30, 2013 | 54.94 | 54.94 | 54.45 | 54.65 | 8,962,501 | -0.11(-0.20%) |
Jan 29, 2013 | 54.23 | 55.00 | 54.22 | 54.76 | 12,202,922 | +0.42(+0.78%) |
Jan 28, 2013 | 54.12 | 54.45 | 53.90 | 54.34 | 9,004,232 | +0.27(+0.51%) |
Jan 25, 2013 | 54.77 | 54.84 | 54.01 | 54.06 | 10,171,463 | -0.62(-1.13%) |
Jan 24, 2013 | 54.57 | 54.84 | 54.34 | 54.68 | 11,664,486 | +0.23(+0.43%) |
Jan 23, 2013 | 54.37 | 54.56 | 54.18 | 54.44 | 8,124,380 | -0.07(-0.13%) |
Jan 22, 2013 | 54.10 | 54.57 | 54.03 | 54.52 | 7,324,054 | +0.30(+0.55%) |
Jan 18, 2013 | 53.94 | 54.22 | 53.94 | 54.22 | 9,974,304 | +0.27(+0.51%) |
Jan 17, 2013 | 54.30 | 54.31 | 53.83 | 53.94 | 9,232,478 | -0.28(-0.52%) |
Jan 16, 2013 | 54.01 | 54.35 | 53.97 | 54.23 | 6,276,808 | +0.18(+0.33%) |
Jan 15, 2013 | 53.43 | 54.25 | 53.43 | 54.05 | 7,837,141 | +0.53(+1.00%) |
Jan 14, 2013 | 53.66 | 53.80 | 53.36 | 53.51 | 7,007,500 | -0.26(-0.48%) |
Jan 11, 2013 | 53.75 | 53.90 | 53.44 | 53.77 | 7,924,062 | +0.21(+0.40%) |
Jan 10, 2013 | 53.79 | 54.08 | 53.06 | 53.56 | 14,619,607 | -0.16(-0.31%) |
Jan 09, 2013 | 53.79 | 53.83 | 53.45 | 53.72 | 6,452,150 | -0.02(-0.03%) |
Jan 08, 2013 | 53.50 | 53.97 | 53.44 | 53.74 | 7,488,704 | +0.15(+0.28%) |
Jan 07, 2013 | 53.93 | 54.00 | 53.38 | 53.59 | 7,915,098 | -0.52(-0.96%) |
Jan 04, 2013 | 53.85 | 54.20 | 53.54 | 54.11 | 8,217,563 | +0.20(+0.38%) |
Jan 03, 2013 | 54.26 | 54.34 | 53.58 | 53.90 | 11,372,566 | -0.34(-0.64%) |