Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.69 | 54.69 | 54.69 | 54.69 | 204 | +0.38(+0.70%) |
Mar 27, 2013 | 54.31 | 54.31 | 54.31 | 54.31 | 510 | -0.11(-0.20%) |
Mar 26, 2013 | 54.30 | 54.42 | 54.30 | 54.42 | 306 | +0.44(+0.82%) |
Mar 25, 2013 | 54.57 | 54.57 | 53.96 | 53.98 | 1,726 | -0.03(-0.05%) |
Mar 21, 2013 | 54.32 | 54.01 | 54.01 | 54.01 | 6,437 | -0.39(-0.72%) |
Mar 20, 2013 | 54.40 | 54.40 | 54.40 | 54.40 | 204 | +0.47(+0.87%) |
Mar 19, 2013 | 54.22 | 54.23 | 53.75 | 53.93 | 1,338 | -0.31(-0.58%) |
Mar 18, 2013 | 54.51 | 54.51 | 54.24 | 54.24 | 1,430 | -0.31(-0.57%) |
Mar 15, 2013 | 54.75 | 54.75 | 54.55 | 54.55 | 817 | -0.04(-0.06%) |
Mar 14, 2013 | 54.59 | 54.59 | 54.59 | 54.59 | 102 | +0.32(+0.60%) |
Mar 13, 2013 | 54.28 | 54.28 | 54.17 | 54.27 | 3,754 | +0.01(+0.01%) |
Mar 12, 2013 | 54.46 | 54.46 | 54.26 | 54.26 | 1,134 | +0.13(+0.24%) |
Mar 08, 2013 | 54.05 | 54.13 | 54.13 | 54.13 | 3,780 | +0.24(+0.45%) |
Mar 07, 2013 | 53.89 | 53.89 | 53.89 | 53.89 | 3,065 | +0.19(+0.35%) |
Mar 05, 2013 | 53.70 | 53.70 | 53.70 | 53.70 | 715 | +0.98(+1.86%) |
Mar 04, 2013 | 52.72 | 52.72 | 52.72 | 52.72 | 812 | -0.20(-0.37%) |
Mar 01, 2013 | 52.95 | 52.96 | 52.92 | 52.92 | 998 | -0.04(-0.07%) |
Feb 28, 2013 | 52.98 | 52.98 | 52.96 | 52.96 | 1,532 | +1.09(+2.09%) |
Feb 25, 2013 | 51.87 | 51.87 | 51.87 | 51.87 | 0 | -0.58(-1.10%) |
Feb 22, 2013 | 52.40 | 52.45 | 52.40 | 52.45 | 510 | +0.04(+0.07%) |
Feb 21, 2013 | 52.48 | 52.48 | 52.41 | 52.41 | 902 | -1.12(-2.08%) |
Feb 19, 2013 | 53.53 | 53.53 | 53.53 | 53.53 | 510 | +0.57(+1.07%) |
Feb 15, 2013 | 52.96 | 52.96 | 52.96 | 52.96 | 306 | -0.33(-0.62%) |
Feb 14, 2013 | 53.19 | 53.29 | 53.19 | 53.29 | 1,016 | +0.26(+0.49%) |
Feb 13, 2013 | 53.03 | 53.03 | 53.03 | 53.03 | 479 | +0.26(+0.49%) |
Feb 11, 2013 | 52.81 | 52.77 | 52.77 | 52.77 | 817 | -0.00(-0.00%) |
Feb 08, 2013 | 52.76 | 52.77 | 52.76 | 52.77 | 470 | +0.43(+0.83%) |
Feb 07, 2013 | 52.34 | 52.34 | 52.34 | 52.34 | 102 | -0.25(-0.48%) |
Feb 06, 2013 | 52.84 | 52.84 | 52.59 | 52.59 | 632 | +0.47(+0.89%) |
Feb 04, 2013 | 52.22 | 52.25 | 52.13 | 52.13 | 5,967 | +0.00(+0.00%) |
Jan 31, 2013 | 52.11 | 52.13 | 52.13 | 52.13 | 817 | -0.22(-0.41%) |
Jan 30, 2013 | 52.38 | 52.39 | 52.34 | 52.34 | 1,634 | -0.12(-0.22%) |
Jan 29, 2013 | 52.15 | 52.46 | 52.15 | 52.46 | 204 | +0.21(+0.39%) |
Jan 28, 2013 | 52.27 | 52.27 | 52.20 | 52.25 | 510 | +0.00(+0.00%) |
Jan 25, 2013 | 52.11 | 52.25 | 52.10 | 52.25 | 13,077 | +0.89(+1.73%) |
Jan 14, 2013 | 51.36 | 51.36 | 51.36 | 51.36 | 204 | +0.50(+0.98%) |
Jan 03, 2013 | 50.84 | 50.86 | 50.86 | 50.86 | 4,087 | +1.58(+3.20%) |
Dec 27, 2012 | 48.75 | 49.29 | 49.29 | 49.29 | 1,021 | -0.21(-0.42%) |
Dec 24, 2012 | 49.49 | 49.49 | 49.49 | 49.49 | 102 | -0.05(-0.10%) |
Dec 21, 2012 | 49.54 | 49.54 | 49.54 | 49.54 | 204 | -0.32(-0.65%) |
Dec 18, 2012 | 49.87 | 49.87 | 49.87 | 49.87 | 510 | +0.93(+1.90%) |
Dec 10, 2012 | 48.94 | 48.94 | 48.94 | 48.94 | 613 | +0.00(+0.00%) |
Dec 07, 2012 | 48.94 | 48.94 | 48.94 | 48.94 | 408 | +0.24(+0.50%) |
Dec 06, 2012 | 48.69 | 48.69 | 48.69 | 48.69 | 1,021 | -0.15(-0.30%) |
Dec 03, 2012 | 48.87 | 48.84 | 48.84 | 48.84 | 306 | +0.04(+0.08%) |
Nov 30, 2012 | 48.80 | 48.82 | 48.80 | 48.80 | 3,065 | +0.59(+1.22%) |
Nov 26, 2012 | 48.21 | 48.21 | 48.21 | 48.21 | 408 | +1.72(+3.71%) |
Nov 15, 2012 | 46.49 | 46.49 | 46.49 | 46.49 | 204 | -0.69(-1.47%) |
Nov 14, 2012 | 47.18 | 47.18 | 47.18 | 47.18 | 204 | -0.45(-0.95%) |
Nov 13, 2012 | 47.63 | 47.63 | 47.63 | 47.63 | 102 | +0.17(+0.35%) |
Nov 08, 2012 | 47.47 | 47.47 | 47.47 | 47.47 | 0 | -0.55(-1.14%) |
Nov 07, 2012 | 48.45 | 48.45 | 47.89 | 48.02 | 3,167 | -0.60(-1.23%) |
Nov 05, 2012 | 48.55 | 48.61 | 48.61 | 48.61 | 21,763 | -0.40(-0.82%) |
Nov 02, 2012 | 48.94 | 49.06 | 48.94 | 49.01 | 1,839 | +0.05(+0.10%) |
Nov 01, 2012 | 48.74 | 48.97 | 48.74 | 48.96 | 1,430 | +0.56(+1.15%) |
Oct 31, 2012 | 48.60 | 48.60 | 48.41 | 48.41 | 1,072 | -0.04(-0.08%) |
Oct 26, 2012 | 48.45 | 48.45 | 48.45 | 48.45 | 204 | +0.11(+0.22%) |
Oct 25, 2012 | 48.56 | 48.56 | 48.27 | 48.34 | 8,433 | -0.06(-0.12%) |
Oct 23, 2012 | 48.40 | 48.40 | 48.40 | 48.40 | 102 | -0.54(-1.10%) |
Oct 19, 2012 | 49.33 | 49.33 | 48.94 | 48.94 | 204 | -0.93(-1.86%) |
Oct 18, 2012 | 49.84 | 49.88 | 49.80 | 49.87 | 1,522 | -0.02(-0.04%) |