Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.28 | 54.85 | 53.96 | 54.82 | 2,663,420 | +0.65(+1.20%) |
Mar 27, 2013 | 54.37 | 54.76 | 53.80 | 54.17 | 2,215,277 | -1.02(-1.84%) |
Mar 26, 2013 | 55.30 | 55.51 | 54.76 | 55.19 | 1,872,078 | +0.30(+0.54%) |
Mar 25, 2013 | 55.67 | 55.91 | 54.52 | 54.89 | 1,761,495 | -0.43(-0.77%) |
Mar 22, 2013 | 55.56 | 55.60 | 55.03 | 55.32 | 1,709,242 | -0.09(-0.16%) |
Mar 21, 2013 | 55.87 | 55.95 | 55.11 | 55.41 | 1,728,982 | -0.87(-1.54%) |
Mar 20, 2013 | 55.19 | 56.57 | 55.19 | 56.27 | 2,662,923 | +1.35(+2.45%) |
Mar 19, 2013 | 54.90 | 55.22 | 54.27 | 54.93 | 1,422,470 | +0.08(+0.15%) |
Mar 18, 2013 | 54.59 | 55.22 | 54.49 | 54.85 | 914,040 | -0.35(-0.63%) |
Mar 15, 2013 | 55.38 | 55.56 | 54.99 | 55.20 | 2,005,922 | -0.40(-0.72%) |
Mar 14, 2013 | 55.06 | 55.66 | 54.89 | 55.60 | 1,617,081 | +0.64(+1.16%) |
Mar 13, 2013 | 54.83 | 54.98 | 54.48 | 54.96 | 1,340,391 | +0.12(+0.22%) |
Mar 12, 2013 | 54.44 | 54.93 | 54.42 | 54.84 | 2,563,473 | +0.20(+0.36%) |
Mar 11, 2013 | 53.93 | 54.69 | 53.90 | 54.64 | 1,378,363 | +0.52(+0.96%) |
Mar 08, 2013 | 53.70 | 54.18 | 53.46 | 54.12 | 1,405,147 | +0.59(+1.10%) |
Mar 07, 2013 | 53.25 | 53.96 | 53.08 | 53.53 | 2,244,447 | +0.28(+0.52%) |
Mar 06, 2013 | 53.31 | 53.56 | 52.86 | 53.25 | 1,103,987 | +0.20(+0.38%) |
Mar 05, 2013 | 52.27 | 53.12 | 52.13 | 53.06 | 1,509,179 | +1.15(+2.21%) |
Mar 04, 2013 | 51.54 | 52.03 | 51.43 | 51.91 | 1,644,389 | +0.16(+0.31%) |
Mar 01, 2013 | 52.03 | 52.35 | 51.36 | 51.75 | 1,382,988 | -0.72(-1.37%) |
Feb 28, 2013 | 52.43 | 52.74 | 52.06 | 52.47 | 1,558,001 | +0.29(+0.55%) |
Feb 27, 2013 | 51.29 | 52.39 | 51.08 | 52.18 | 1,223,670 | +1.06(+2.07%) |
Feb 26, 2013 | 50.96 | 51.56 | 50.73 | 51.12 | 2,006,507 | -1.31(-2.49%) |
Feb 22, 2013 | 52.44 | 52.76 | 52.08 | 52.43 | 2,160,195 | +0.36(+0.69%) |
Feb 21, 2013 | 52.40 | 52.57 | 51.88 | 52.07 | 2,769,438 | -0.63(-1.19%) |
Feb 20, 2013 | 53.56 | 53.71 | 52.62 | 52.70 | 2,428,950 | -0.76(-1.42%) |
Feb 19, 2013 | 52.87 | 53.46 | 52.66 | 53.45 | 2,425,270 | +0.61(+1.15%) |
Feb 15, 2013 | 53.04 | 53.23 | 52.69 | 52.85 | 2,127,790 | +0.00(+0.00%) |
Feb 14, 2013 | 53.05 | 53.38 | 52.84 | 52.85 | 2,320,521 | -0.16(-0.30%) |
Feb 13, 2013 | 52.96 | 53.31 | 52.80 | 53.01 | 1,544,419 | +0.14(+0.26%) |
Feb 12, 2013 | 52.90 | 53.09 | 52.59 | 52.87 | 1,708,510 | +0.10(+0.19%) |
Feb 11, 2013 | 53.03 | 53.19 | 52.69 | 52.77 | 1,800,059 | -0.48(-0.90%) |
Feb 08, 2013 | 51.95 | 53.26 | 51.89 | 53.24 | 2,283,697 | +1.42(+2.73%) |
Feb 07, 2013 | 52.58 | 52.59 | 51.55 | 51.83 | 2,416,139 | -0.76(-1.44%) |
Feb 06, 2013 | 52.68 | 52.77 | 52.01 | 52.59 | 1,995,447 | +0.97(+1.87%) |
Feb 04, 2013 | 52.01 | 53.06 | 51.57 | 51.62 | 2,408,468 | -0.56(-1.07%) |
Feb 01, 2013 | 51.81 | 52.52 | 50.74 | 52.18 | 3,220,030 | +0.97(+1.89%) |
Jan 31, 2013 | 51.31 | 51.57 | 50.96 | 51.21 | 1,782,966 | -0.23(-0.45%) |
Jan 30, 2013 | 51.30 | 51.55 | 50.92 | 51.44 | 1,679,072 | +0.15(+0.29%) |
Jan 29, 2013 | 51.03 | 51.34 | 50.74 | 51.29 | 1,485,805 | +0.32(+0.63%) |
Jan 28, 2013 | 51.48 | 51.51 | 50.68 | 50.97 | 1,049,576 | -0.32(-0.62%) |
Jan 25, 2013 | 50.99 | 51.30 | 50.81 | 51.29 | 1,605,386 | +0.38(+0.74%) |
Jan 24, 2013 | 50.70 | 51.34 | 50.70 | 50.91 | 2,254,208 | +0.25(+0.49%) |
Jan 23, 2013 | 50.51 | 50.82 | 50.44 | 50.66 | 1,465,044 | +0.15(+0.30%) |
Jan 22, 2013 | 50.35 | 50.58 | 50.17 | 50.51 | 1,321,418 | +0.06(+0.12%) |
Jan 18, 2013 | 50.99 | 51.06 | 49.96 | 50.45 | 2,245,803 | -0.32(-0.63%) |
Jan 17, 2013 | 49.49 | 50.85 | 49.30 | 50.77 | 1,978,135 | +1.47(+2.99%) |
Jan 16, 2013 | 49.35 | 49.48 | 49.11 | 49.30 | 837,033 | -0.32(-0.64%) |
Jan 15, 2013 | 49.24 | 49.73 | 49.24 | 49.62 | 1,051,562 | +0.04(+0.08%) |
Jan 14, 2013 | 49.41 | 49.58 | 48.94 | 49.58 | 1,001,182 | +0.15(+0.30%) |
Jan 11, 2013 | 49.49 | 49.51 | 49.12 | 49.43 | 813,536 | -0.02(-0.04%) |
Jan 10, 2013 | 49.33 | 49.53 | 48.79 | 49.45 | 1,687,928 | +0.41(+0.83%) |
Jan 09, 2013 | 49.23 | 49.40 | 48.74 | 49.04 | 1,386,422 | -0.02(-0.04%) |
Jan 08, 2013 | 48.61 | 49.07 | 48.40 | 49.06 | 1,608,082 | +0.24(+0.49%) |
Jan 07, 2013 | 48.82 | 48.95 | 47.89 | 48.82 | 1,633,538 | -0.78(-1.57%) |
Jan 04, 2013 | 48.89 | 49.68 | 48.80 | 49.60 | 2,095,582 | +0.81(+1.65%) |
Jan 03, 2013 | 49.11 | 49.36 | 48.59 | 48.79 | 2,108,129 | -0.51(-1.03%) |