Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.21 | 56.63 | 56.15 | 56.58 | 521,522 | +0.50(+0.89%) |
Mar 27, 2013 | 54.86 | 56.24 | 54.81 | 56.08 | 310,950 | +0.53(+0.96%) |
Mar 26, 2013 | 54.95 | 55.55 | 54.94 | 55.55 | 303,548 | +1.14(+2.10%) |
Mar 25, 2013 | 54.52 | 54.67 | 54.09 | 54.41 | 349,586 | -0.02(-0.03%) |
Mar 22, 2013 | 54.05 | 54.46 | 53.88 | 54.42 | 124,131 | +0.47(+0.87%) |
Mar 21, 2013 | 54.60 | 54.70 | 53.86 | 53.95 | 308,089 | -0.22(-0.41%) |
Mar 20, 2013 | 54.22 | 54.48 | 54.03 | 54.17 | 293,315 | +0.35(+0.65%) |
Mar 19, 2013 | 54.67 | 54.84 | 53.49 | 53.83 | 358,703 | -0.95(-1.73%) |
Mar 18, 2013 | 54.78 | 55.02 | 54.62 | 54.77 | 217,390 | -0.19(-0.35%) |
Mar 15, 2013 | 55.00 | 55.15 | 54.86 | 54.96 | 134,477 | +0.73(+1.35%) |
Mar 14, 2013 | 54.30 | 54.39 | 54.01 | 54.23 | 314,384 | -0.07(-0.13%) |
Mar 13, 2013 | 54.76 | 54.89 | 54.25 | 54.30 | 291,965 | -0.75(-1.36%) |
Mar 12, 2013 | 55.10 | 55.25 | 54.99 | 55.05 | 269,151 | -0.31(-0.56%) |
Mar 11, 2013 | 55.45 | 55.45 | 55.05 | 55.36 | 261,532 | -0.10(-0.17%) |
Mar 08, 2013 | 55.21 | 55.51 | 54.96 | 55.45 | 272,523 | +0.99(+1.82%) |
Mar 07, 2013 | 54.20 | 54.52 | 54.13 | 54.46 | 223,999 | -0.08(-0.15%) |
Mar 06, 2013 | 54.61 | 54.82 | 54.53 | 54.54 | 374,713 | +0.68(+1.25%) |
Mar 05, 2013 | 54.17 | 54.30 | 53.79 | 53.86 | 379,271 | +0.29(+0.53%) |
Mar 04, 2013 | 53.27 | 53.62 | 53.24 | 53.58 | 269,236 | +0.37(+0.69%) |
Mar 01, 2013 | 52.41 | 53.24 | 52.41 | 53.21 | 370,486 | +0.83(+1.58%) |
Feb 28, 2013 | 52.54 | 52.70 | 52.39 | 52.39 | 398,772 | +0.24(+0.46%) |
Feb 27, 2013 | 51.77 | 52.15 | 51.68 | 52.15 | 472,901 | +0.68(+1.33%) |
Feb 26, 2013 | 51.04 | 51.50 | 50.96 | 51.46 | 367,025 | +1.13(+2.24%) |
Feb 22, 2013 | 50.82 | 50.92 | 50.20 | 50.34 | 796,718 | -1.06(-2.06%) |
Feb 21, 2013 | 52.02 | 52.02 | 51.16 | 51.39 | 575,677 | -1.28(-2.43%) |
Feb 20, 2013 | 53.09 | 53.18 | 52.55 | 52.67 | 595,294 | -0.14(-0.26%) |
Feb 19, 2013 | 52.86 | 52.90 | 52.63 | 52.81 | 370,611 | -0.01(-0.01%) |
Feb 15, 2013 | 52.79 | 52.99 | 52.63 | 52.82 | 181,695 | +0.27(+0.51%) |
Feb 14, 2013 | 52.22 | 52.60 | 52.11 | 52.55 | 196,492 | -0.34(-0.65%) |
Feb 13, 2013 | 53.09 | 53.24 | 52.71 | 52.89 | 309,793 | +0.19(+0.36%) |
Feb 12, 2013 | 53.09 | 53.20 | 52.55 | 52.70 | 245,999 | +0.72(+1.39%) |
Feb 11, 2013 | 52.30 | 52.43 | 51.93 | 51.97 | 459,131 | -1.01(-1.91%) |
Feb 08, 2013 | 52.84 | 53.24 | 52.70 | 52.98 | 385,826 | +0.39(+0.74%) |
Feb 07, 2013 | 53.58 | 53.58 | 52.35 | 52.59 | 748,235 | -1.64(-3.02%) |
Feb 06, 2013 | 54.42 | 54.51 | 54.02 | 54.23 | 412,914 | -0.40(-0.73%) |
Feb 04, 2013 | 54.61 | 55.14 | 54.42 | 54.63 | 577,384 | -0.46(-0.84%) |
Feb 01, 2013 | 54.64 | 55.22 | 54.37 | 55.09 | 539,156 | +1.34(+2.50%) |
Jan 31, 2013 | 54.48 | 54.66 | 53.47 | 53.75 | 998,197 | +0.41(+0.76%) |
Jan 30, 2013 | 53.86 | 53.94 | 53.33 | 53.34 | 1,214,405 | -2.34(-4.21%) |
Jan 29, 2013 | 55.00 | 55.90 | 54.79 | 55.69 | 502,790 | +0.70(+1.27%) |
Jan 28, 2013 | 55.92 | 56.00 | 54.50 | 54.99 | 970,382 | -2.29(-4.00%) |
Jan 25, 2013 | 57.70 | 57.92 | 57.19 | 57.27 | 618,613 | -0.85(-1.46%) |
Jan 24, 2013 | 58.34 | 58.55 | 58.11 | 58.13 | 527,263 | -0.16(-0.27%) |
Jan 23, 2013 | 58.19 | 58.54 | 58.19 | 58.28 | 548,713 | +0.17(+0.29%) |
Jan 22, 2013 | 57.77 | 58.26 | 57.43 | 58.12 | 576,036 | +0.11(+0.19%) |
Jan 18, 2013 | 58.30 | 58.30 | 57.68 | 58.01 | 437,748 | -0.24(-0.41%) |
Jan 17, 2013 | 57.89 | 58.39 | 57.86 | 58.24 | 553,391 | +1.08(+1.89%) |
Jan 16, 2013 | 56.33 | 57.39 | 56.27 | 57.16 | 547,972 | +1.07(+1.90%) |
Jan 15, 2013 | 55.60 | 56.10 | 55.54 | 56.10 | 423,072 | +0.26(+0.47%) |
Jan 14, 2013 | 55.48 | 55.84 | 55.26 | 55.84 | 408,667 | +0.71(+1.28%) |
Jan 11, 2013 | 55.06 | 55.14 | 54.77 | 55.13 | 267,937 | +0.11(+0.20%) |
Jan 10, 2013 | 54.96 | 55.11 | 54.55 | 55.02 | 452,518 | +0.17(+0.30%) |
Jan 09, 2013 | 54.52 | 54.93 | 54.47 | 54.85 | 349,640 | +0.74(+1.37%) |
Jan 08, 2013 | 54.41 | 54.41 | 53.86 | 54.11 | 307,577 | -0.11(-0.21%) |
Jan 07, 2013 | 54.04 | 54.23 | 53.94 | 54.22 | 273,059 | +0.45(+0.83%) |
Jan 04, 2013 | 53.57 | 53.86 | 53.36 | 53.78 | 453,065 | -0.10(-0.18%) |
Jan 03, 2013 | 53.89 | 54.28 | 53.71 | 53.87 | 395,059 | -0.05(-0.09%) |