Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.90 | 55.14 | 54.80 | 55.09 | 27,287 | +0.18(+0.34%) |
Mar 27, 2013 | 54.64 | 55.14 | 54.40 | 54.90 | 44,795 | +0.18(+0.34%) |
Mar 26, 2013 | 54.35 | 54.82 | 54.22 | 54.72 | 17,923 | +0.50(+0.92%) |
Mar 25, 2013 | 54.51 | 54.64 | 54.06 | 54.22 | 51,443 | -0.42(-0.77%) |
Mar 22, 2013 | 54.51 | 54.85 | 54.51 | 54.64 | 23,569 | +0.03(+0.05%) |
Mar 21, 2013 | 54.51 | 54.85 | 54.46 | 54.61 | 59,454 | -0.05(-0.10%) |
Mar 20, 2013 | 54.98 | 55.03 | 54.61 | 54.67 | 52,342 | -0.37(-0.67%) |
Mar 19, 2013 | 55.61 | 55.61 | 54.88 | 55.03 | 66,215 | -0.66(-1.18%) |
Mar 18, 2013 | 56.09 | 56.19 | 55.48 | 55.69 | 26,738 | -0.39(-0.70%) |
Mar 15, 2013 | 56.32 | 56.32 | 55.93 | 56.09 | 46,887 | -0.32(-0.56%) |
Mar 14, 2013 | 56.69 | 56.69 | 56.23 | 56.40 | 17,300 | +0.05(+0.09%) |
Mar 13, 2013 | 56.51 | 56.74 | 56.27 | 56.35 | 14,613 | -0.21(-0.37%) |
Mar 12, 2013 | 56.82 | 56.85 | 56.43 | 56.56 | 84,193 | -0.08(-0.14%) |
Mar 11, 2013 | 56.56 | 56.72 | 56.30 | 56.64 | 51,944 | +0.16(+0.28%) |
Mar 08, 2013 | 56.40 | 56.64 | 56.24 | 56.48 | 37,677 | +0.11(+0.19%) |
Mar 07, 2013 | 56.69 | 56.76 | 56.35 | 56.38 | 10,874 | -0.32(-0.56%) |
Mar 06, 2013 | 56.80 | 57.06 | 56.56 | 56.69 | 46,657 | -0.11(-0.19%) |
Mar 05, 2013 | 56.98 | 57.14 | 56.69 | 56.80 | 29,500 | -0.34(-0.60%) |
Mar 04, 2013 | 57.22 | 57.35 | 57.01 | 57.14 | 27,375 | -0.16(-0.28%) |
Mar 01, 2013 | 57.43 | 57.43 | 57.14 | 57.30 | 69,073 | -0.11(-0.18%) |
Feb 28, 2013 | 57.69 | 57.69 | 57.30 | 57.40 | 53,611 | -0.24(-0.41%) |
Feb 27, 2013 | 57.17 | 57.69 | 57.17 | 57.64 | 56,771 | +0.39(+0.69%) |
Feb 26, 2013 | 57.32 | 57.51 | 57.09 | 57.24 | 54,494 | -0.79(-1.36%) |
Feb 22, 2013 | 57.96 | 58.19 | 57.93 | 58.03 | 26,608 | +0.37(+0.64%) |
Feb 21, 2013 | 57.93 | 57.96 | 57.32 | 57.67 | 136,025 | -0.18(-0.32%) |
Feb 20, 2013 | 58.32 | 58.35 | 57.82 | 57.85 | 59,341 | -0.39(-0.68%) |
Feb 19, 2013 | 58.53 | 58.59 | 58.25 | 58.25 | 89,912 | -0.42(-0.72%) |
Feb 15, 2013 | 58.90 | 59.09 | 58.60 | 58.67 | 105,568 | -0.47(-0.80%) |
Feb 14, 2013 | 59.14 | 59.19 | 58.98 | 59.14 | 31,749 | -0.18(-0.31%) |
Feb 13, 2013 | 58.75 | 59.32 | 58.72 | 59.32 | 31,492 | +0.58(+0.99%) |
Feb 12, 2013 | 58.35 | 58.90 | 58.27 | 58.75 | 9,745 | +0.29(+0.50%) |
Feb 11, 2013 | 58.75 | 58.75 | 58.31 | 58.46 | 21,214 | -0.42(-0.72%) |
Feb 08, 2013 | 58.22 | 58.96 | 58.22 | 58.88 | 37,511 | +0.42(+0.72%) |
Feb 07, 2013 | 58.90 | 58.90 | 58.22 | 58.46 | 43,789 | -0.37(-0.63%) |
Feb 06, 2013 | 59.40 | 59.40 | 58.80 | 58.82 | 48,638 | -0.34(-0.58%) |
Feb 04, 2013 | 59.06 | 59.25 | 58.96 | 59.17 | 103,881 | -0.29(-0.49%) |
Feb 01, 2013 | 58.77 | 59.56 | 58.72 | 59.46 | 47,788 | +0.50(+0.85%) |
Jan 31, 2013 | 59.40 | 59.56 | 58.90 | 58.96 | 40,122 | -0.32(-0.53%) |
Jan 30, 2013 | 59.35 | 59.43 | 59.06 | 59.27 | 36,517 | +0.16(+0.27%) |
Jan 29, 2013 | 58.72 | 59.22 | 58.72 | 59.11 | 152,071 | +0.13(+0.22%) |
Jan 28, 2013 | 58.96 | 59.25 | 58.80 | 58.98 | 83,047 | -0.32(-0.53%) |
Jan 25, 2013 | 59.19 | 59.43 | 59.03 | 59.30 | 33,124 | +0.24(+0.40%) |
Jan 24, 2013 | 58.72 | 59.14 | 58.72 | 59.06 | 34,442 | +0.16(+0.27%) |
Jan 23, 2013 | 58.96 | 59.09 | 58.76 | 58.90 | 72,519 | +0.21(+0.36%) |
Jan 22, 2013 | 58.38 | 58.80 | 58.32 | 58.69 | 52,368 | -0.11(-0.18%) |
Jan 18, 2013 | 58.85 | 58.90 | 58.43 | 58.80 | 16,202 | +0.24(+0.40%) |
Jan 17, 2013 | 58.43 | 58.88 | 58.43 | 58.56 | 15,904 | +0.18(+0.32%) |
Jan 16, 2013 | 58.40 | 58.43 | 58.01 | 58.38 | 61,171 | -0.16(-0.27%) |
Jan 15, 2013 | 58.67 | 58.67 | 58.30 | 58.53 | 90,825 | -0.37(-0.63%) |
Jan 14, 2013 | 59.30 | 59.88 | 58.72 | 58.90 | 109,814 | -0.05(-0.09%) |
Jan 11, 2013 | 59.19 | 59.19 | 58.38 | 58.96 | 85,554 | -0.16(-0.27%) |
Jan 10, 2013 | 59.30 | 59.56 | 58.82 | 59.11 | 49,826 | +0.18(+0.31%) |
Jan 09, 2013 | 58.75 | 58.93 | 58.56 | 58.93 | 25,799 | +0.26(+0.45%) |
Jan 08, 2013 | 58.88 | 59.01 | 58.51 | 58.67 | 48,010 | -0.21(-0.36%) |
Jan 07, 2013 | 58.80 | 59.19 | 58.59 | 58.88 | 50,834 | +0.00(+0.00%) |
Jan 04, 2013 | 59.25 | 59.25 | 58.51 | 58.88 | 56,687 | -0.34(-0.58%) |
Jan 03, 2013 | 58.53 | 59.27 | 58.25 | 59.22 | 86,030 | +0.42(+0.72%) |