Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.09 | 55.04 | 54.02 | 54.98 | 798,187 | +0.72(+1.33%) |
Mar 27, 2013 | 53.94 | 54.31 | 53.89 | 54.26 | 670,356 | +0.01(+0.03%) |
Mar 26, 2013 | 53.70 | 54.28 | 53.60 | 54.24 | 984,878 | +0.78(+1.46%) |
Mar 25, 2013 | 53.50 | 53.71 | 53.35 | 53.46 | 662,354 | +0.11(+0.21%) |
Mar 22, 2013 | 53.39 | 53.39 | 53.05 | 53.35 | 1,070,793 | +0.24(+0.45%) |
Mar 21, 2013 | 53.53 | 53.94 | 53.10 | 53.11 | 993,934 | -0.59(-1.09%) |
Mar 20, 2013 | 53.81 | 54.00 | 53.43 | 53.70 | 1,717,297 | +0.16(+0.30%) |
Mar 19, 2013 | 54.13 | 54.36 | 52.95 | 53.53 | 1,297,625 | -0.51(-0.94%) |
Mar 18, 2013 | 54.27 | 54.40 | 53.85 | 54.04 | 772,641 | -0.55(-1.00%) |
Mar 15, 2013 | 54.42 | 54.62 | 54.19 | 54.59 | 884,332 | -0.02(-0.04%) |
Mar 14, 2013 | 54.48 | 54.82 | 53.98 | 54.61 | 482,696 | +0.30(+0.56%) |
Mar 13, 2013 | 54.57 | 54.90 | 54.23 | 54.31 | 824,668 | -0.21(-0.39%) |
Mar 12, 2013 | 54.69 | 54.95 | 54.42 | 54.52 | 815,321 | -0.18(-0.32%) |
Mar 11, 2013 | 54.69 | 54.89 | 54.50 | 54.69 | 414,350 | -0.07(-0.13%) |
Mar 08, 2013 | 54.61 | 54.80 | 54.12 | 54.76 | 608,507 | +0.32(+0.58%) |
Mar 07, 2013 | 54.82 | 55.08 | 54.35 | 54.45 | 669,744 | -0.37(-0.67%) |
Mar 06, 2013 | 55.11 | 55.11 | 54.45 | 54.81 | 376,244 | -0.20(-0.37%) |
Mar 05, 2013 | 54.27 | 55.07 | 53.96 | 55.02 | 771,208 | +0.90(+1.66%) |
Mar 04, 2013 | 53.96 | 54.28 | 53.86 | 54.12 | 830,235 | -0.07(-0.13%) |
Mar 01, 2013 | 53.88 | 54.19 | 53.34 | 54.19 | 1,154,920 | +0.23(+0.42%) |
Feb 28, 2013 | 53.69 | 54.29 | 53.67 | 53.96 | 1,456,454 | -0.11(-0.21%) |
Feb 27, 2013 | 53.48 | 54.31 | 53.30 | 54.07 | 919,926 | +0.67(+1.25%) |
Feb 26, 2013 | 53.08 | 53.52 | 52.67 | 53.41 | 1,111,080 | +0.46(+0.88%) |
Feb 25, 2013 | 54.39 | 54.52 | 52.84 | 52.94 | 1,076,895 | -1.30(-2.40%) |
Feb 22, 2013 | 53.95 | 54.42 | 53.95 | 54.24 | 752,681 | +0.37(+0.69%) |
Feb 21, 2013 | 54.78 | 55.01 | 53.74 | 53.87 | 871,775 | -0.82(-1.50%) |
Feb 20, 2013 | 54.36 | 55.13 | 54.36 | 54.69 | 1,801,880 | +0.12(+0.22%) |
Feb 19, 2013 | 54.26 | 54.84 | 53.98 | 54.57 | 1,503,244 | +0.05(+0.09%) |
Feb 15, 2013 | 55.56 | 55.78 | 54.29 | 54.52 | 1,918,337 | -1.29(-2.31%) |
Feb 14, 2013 | 56.68 | 56.95 | 55.29 | 55.81 | 1,409,247 | -1.27(-2.23%) |
Feb 13, 2013 | 57.54 | 57.54 | 56.76 | 57.08 | 675,226 | -0.24(-0.42%) |
Feb 12, 2013 | 57.56 | 57.67 | 57.28 | 57.32 | 634,268 | -0.15(-0.27%) |
Feb 11, 2013 | 57.73 | 58.12 | 57.41 | 57.48 | 490,332 | -0.40(-0.69%) |
Feb 08, 2013 | 57.29 | 57.88 | 57.25 | 57.88 | 252,084 | +0.58(+1.01%) |
Feb 07, 2013 | 57.58 | 57.58 | 57.00 | 57.30 | 430,898 | +0.02(+0.04%) |
Feb 06, 2013 | 56.97 | 57.78 | 56.89 | 57.28 | 607,166 | -0.35(-0.61%) |
Feb 04, 2013 | 57.64 | 58.08 | 57.51 | 57.63 | 738,190 | -0.21(-0.36%) |
Feb 01, 2013 | 57.56 | 58.01 | 57.16 | 57.84 | 546,674 | +0.52(+0.91%) |
Jan 31, 2013 | 57.62 | 57.65 | 57.22 | 57.32 | 1,101,652 | -0.06(-0.10%) |
Jan 30, 2013 | 57.85 | 57.91 | 57.27 | 57.38 | 499,518 | -0.39(-0.68%) |
Jan 29, 2013 | 57.82 | 57.98 | 57.61 | 57.77 | 516,743 | +0.06(+0.10%) |
Jan 28, 2013 | 57.63 | 57.82 | 57.37 | 57.72 | 510,502 | +0.15(+0.27%) |
Jan 25, 2013 | 57.46 | 57.56 | 57.06 | 57.56 | 450,908 | +0.39(+0.68%) |
Jan 24, 2013 | 57.03 | 57.43 | 56.83 | 57.18 | 365,834 | +0.06(+0.10%) |
Jan 23, 2013 | 56.92 | 57.29 | 56.90 | 57.12 | 702,918 | -0.06(-0.10%) |
Jan 22, 2013 | 56.23 | 57.29 | 56.20 | 57.18 | 674,555 | +1.05(+1.87%) |
Jan 18, 2013 | 56.67 | 56.91 | 55.94 | 56.13 | 1,560,058 | -0.35(-0.62%) |
Jan 17, 2013 | 56.83 | 56.95 | 56.44 | 56.48 | 816,363 | -0.07(-0.12%) |
Jan 16, 2013 | 56.69 | 56.89 | 56.30 | 56.55 | 1,118,491 | -0.10(-0.17%) |
Jan 15, 2013 | 56.28 | 56.73 | 56.26 | 56.65 | 670,467 | +0.11(+0.19%) |
Jan 14, 2013 | 56.39 | 56.77 | 56.31 | 56.54 | 648,311 | -0.09(-0.16%) |
Jan 11, 2013 | 57.03 | 57.13 | 56.47 | 56.63 | 515,658 | -0.14(-0.25%) |
Jan 10, 2013 | 57.60 | 57.75 | 56.65 | 56.77 | 935,672 | -0.09(-0.16%) |
Jan 09, 2013 | 56.90 | 57.14 | 56.59 | 56.87 | 650,547 | +0.26(+0.46%) |
Jan 08, 2013 | 56.80 | 57.05 | 56.45 | 56.61 | 387,382 | -0.21(-0.37%) |
Jan 07, 2013 | 56.61 | 56.94 | 56.31 | 56.82 | 589,900 | +0.20(+0.35%) |
Jan 04, 2013 | 56.35 | 56.72 | 55.98 | 56.62 | 735,529 | +0.22(+0.39%) |
Jan 03, 2013 | 56.13 | 56.65 | 55.89 | 56.40 | 918,011 | +0.20(+0.36%) |