Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 54.52 | 55.48 | 53.72 | 55.48 | 2,483,875 | +1.76(+3.27%) |
Dec 31, 2012 | 53.49 | 53.77 | 53.13 | 53.72 | 2,235,298 | +0.11(+0.20%) |
Dec 28, 2012 | 53.92 | 54.30 | 53.60 | 53.61 | 1,100,171 | -0.66(-1.21%) |
Dec 27, 2012 | 54.74 | 54.75 | 53.69 | 54.27 | 1,260,606 | -0.42(-0.76%) |
Dec 26, 2012 | 54.79 | 54.98 | 54.68 | 54.69 | 997,123 | -0.02(-0.04%) |
Dec 24, 2012 | 54.47 | 54.74 | 54.22 | 54.71 | 462,444 | +0.00(+0.00%) |
Dec 21, 2012 | 54.30 | 54.84 | 54.30 | 54.71 | 2,526,308 | -0.42(-0.75%) |
Dec 20, 2012 | 54.73 | 55.13 | 54.59 | 55.12 | 1,841,430 | +0.45(+0.83%) |
Dec 19, 2012 | 54.90 | 55.05 | 54.67 | 54.67 | 1,428,367 | -0.20(-0.37%) |
Dec 18, 2012 | 55.24 | 55.24 | 54.67 | 54.87 | 2,372,168 | -0.25(-0.46%) |
Dec 17, 2012 | 54.57 | 55.15 | 54.47 | 55.12 | 1,135,484 | +0.83(+1.53%) |
Dec 14, 2012 | 54.34 | 54.49 | 53.99 | 54.29 | 1,360,313 | -0.21(-0.39%) |
Dec 13, 2012 | 54.45 | 55.02 | 54.39 | 54.50 | 1,299,671 | -0.03(-0.05%) |
Dec 12, 2012 | 54.73 | 55.02 | 54.48 | 54.53 | 1,931,474 | -0.05(-0.09%) |
Dec 11, 2012 | 54.57 | 54.91 | 54.45 | 54.58 | 1,495,139 | +0.10(+0.18%) |
Dec 10, 2012 | 54.50 | 54.83 | 54.48 | 54.48 | 1,374,391 | -0.19(-0.35%) |
Dec 07, 2012 | 54.96 | 55.14 | 54.60 | 54.68 | 1,397,976 | -0.20(-0.37%) |
Dec 06, 2012 | 54.89 | 54.93 | 54.55 | 54.88 | 1,680,862 | +0.15(+0.28%) |
Dec 05, 2012 | 54.81 | 55.03 | 54.54 | 54.73 | 1,887,659 | -0.06(-0.11%) |