Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.99 | 55.04 | 54.88 | 54.88 | 18,249 | -0.26(-0.47%) |
Mar 27, 2013 | 55.18 | 55.33 | 55.14 | 55.14 | 10,365 | +0.40(+0.72%) |
Mar 26, 2013 | 54.54 | 54.80 | 54.51 | 54.75 | 5,506 | +0.04(+0.07%) |
Mar 25, 2013 | 54.49 | 54.88 | 54.49 | 54.71 | 8,327 | -0.02(-0.04%) |
Mar 22, 2013 | 54.72 | 54.76 | 54.56 | 54.73 | 3,447 | +0.08(+0.15%) |
Mar 21, 2013 | 54.59 | 54.69 | 54.45 | 54.65 | 9,516 | +0.36(+0.66%) |
Mar 20, 2013 | 54.50 | 54.60 | 54.28 | 54.29 | 5,681 | -0.49(-0.90%) |
Mar 19, 2013 | 54.67 | 54.89 | 54.67 | 54.78 | 5,862 | +0.34(+0.63%) |
Mar 18, 2013 | 54.55 | 54.55 | 54.36 | 54.44 | 1,497 | +0.41(+0.75%) |
Mar 15, 2013 | 53.86 | 54.05 | 53.86 | 54.04 | 3,580 | +0.09(+0.17%) |
Mar 14, 2013 | 53.75 | 53.95 | 53.75 | 53.95 | 4,422 | -0.04(-0.08%) |
Mar 13, 2013 | 53.86 | 54.02 | 53.81 | 53.99 | 48,133 | +0.01(+0.01%) |
Mar 12, 2013 | 53.83 | 54.06 | 53.83 | 53.99 | 8,009 | +0.35(+0.65%) |
Mar 11, 2013 | 53.77 | 53.80 | 53.64 | 53.64 | 45,679 | -0.02(-0.04%) |
Mar 08, 2013 | 53.70 | 53.87 | 53.61 | 53.66 | 32,746 | -0.46(-0.86%) |
Mar 07, 2013 | 54.35 | 54.35 | 54.11 | 54.12 | 10,535 | -0.43(-0.78%) |
Mar 06, 2013 | 54.62 | 54.73 | 54.55 | 54.55 | 7,427 | -0.41(-0.75%) |
Mar 05, 2013 | 55.01 | 55.01 | 54.85 | 54.96 | 28,903 | -0.17(-0.31%) |
Mar 04, 2013 | 55.29 | 55.37 | 55.13 | 55.13 | 8,830 | -0.19(-0.34%) |
Mar 01, 2013 | 55.31 | 55.47 | 55.24 | 55.32 | 281,352 | +0.26(+0.47%) |
Feb 28, 2013 | 55.06 | 55.06 | 55.04 | 55.06 | 15,193 | -0.05(-0.09%) |
Feb 27, 2013 | 55.58 | 55.58 | 55.02 | 55.11 | 2,066 | -0.13(-0.24%) |
Feb 26, 2013 | 55.32 | 55.66 | 55.25 | 55.25 | 8,808 | +0.69(+1.26%) |
Feb 22, 2013 | 54.54 | 54.67 | 54.54 | 54.56 | 5,443 | +0.01(+0.03%) |
Feb 21, 2013 | 54.54 | 54.70 | 54.50 | 54.55 | 25,574 | +0.32(+0.59%) |
Feb 20, 2013 | 54.02 | 54.23 | 54.02 | 54.23 | 21,279 | +0.09(+0.17%) |
Feb 19, 2013 | 54.47 | 54.47 | 54.11 | 54.14 | 35,647 | -0.19(-0.34%) |
Feb 15, 2013 | 54.40 | 54.43 | 54.21 | 54.32 | 12,380 | -0.13(-0.25%) |
Feb 14, 2013 | 54.21 | 54.49 | 54.18 | 54.46 | 10,428 | +0.42(+0.77%) |
Feb 13, 2013 | 54.04 | 54.17 | 53.94 | 54.04 | 12,723 | -0.38(-0.70%) |
Feb 12, 2013 | 54.42 | 54.51 | 54.34 | 54.42 | 10,298 | -0.15(-0.28%) |
Feb 11, 2013 | 54.52 | 54.71 | 54.52 | 54.57 | 9,737 | -0.00(-0.01%) |
Feb 08, 2013 | 54.31 | 54.59 | 54.27 | 54.58 | 11,973 | +0.17(+0.32%) |
Feb 07, 2013 | 54.46 | 54.74 | 54.40 | 54.40 | 15,822 | -0.11(-0.21%) |
Feb 06, 2013 | 54.34 | 54.52 | 54.18 | 54.52 | 15,225 | -0.06(-0.11%) |
Feb 04, 2013 | 54.36 | 54.66 | 54.34 | 54.58 | 48,702 | +0.60(+1.12%) |
Feb 01, 2013 | 54.87 | 54.87 | 53.97 | 53.97 | 43,407 | -0.55(-1.00%) |
Jan 31, 2013 | 54.46 | 54.54 | 54.26 | 54.52 | 173,316 | +0.05(+0.10%) |
Jan 30, 2013 | 54.39 | 54.50 | 54.24 | 54.46 | 821,095 | -0.10(-0.19%) |
Jan 29, 2013 | 54.77 | 54.93 | 54.50 | 54.57 | 726,255 | -0.24(-0.44%) |
Jan 28, 2013 | 54.55 | 54.81 | 54.55 | 54.81 | 758,387 | -0.15(-0.27%) |
Jan 25, 2013 | 55.15 | 55.20 | 54.87 | 54.96 | 551,735 | -0.68(-1.22%) |
Jan 24, 2013 | 55.74 | 55.74 | 55.47 | 55.63 | 37,144 | -0.20(-0.35%) |
Jan 23, 2013 | 55.88 | 55.96 | 55.78 | 55.83 | 12,530 | -0.01(-0.01%) |
Jan 22, 2013 | 55.58 | 55.88 | 55.52 | 55.84 | 16,545 | +0.09(+0.16%) |
Jan 18, 2013 | 55.56 | 55.79 | 55.56 | 55.75 | 7,180 | +0.30(+0.55%) |
Jan 17, 2013 | 55.43 | 55.56 | 55.26 | 55.44 | 9,564 | -0.46(-0.83%) |
Jan 16, 2013 | 55.99 | 55.99 | 55.81 | 55.90 | 3,848 | +0.16(+0.28%) |
Jan 15, 2013 | 55.96 | 55.96 | 55.75 | 55.75 | 18,877 | +0.20(+0.37%) |
Jan 14, 2013 | 55.79 | 55.84 | 55.52 | 55.54 | 13,398 | -0.08(-0.15%) |
Jan 11, 2013 | 55.11 | 55.64 | 55.08 | 55.63 | 90,539 | +0.37(+0.68%) |
Jan 10, 2013 | 55.18 | 55.47 | 55.12 | 55.26 | 14,789 | -0.16(-0.30%) |
Jan 09, 2013 | 55.43 | 55.43 | 55.33 | 55.42 | 16,123 | -0.03(-0.06%) |
Jan 08, 2013 | 55.34 | 55.45 | 55.32 | 55.45 | 27,780 | +0.35(+0.63%) |
Jan 07, 2013 | 55.10 | 55.22 | 54.99 | 55.11 | 10,568 | +0.01(+0.01%) |
Jan 04, 2013 | 54.92 | 55.10 | 54.72 | 55.10 | 79,612 | +0.12(+0.22%) |
Jan 03, 2013 | 55.51 | 55.53 | 54.93 | 54.98 | 50,399 | -0.63(-1.14%) |