Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.76 | 53.65 | 52.49 | 53.51 | 509,411 | +0.66(+1.25%) |
Mar 27, 2013 | 52.66 | 53.35 | 52.43 | 52.85 | 770,717 | -0.22(-0.42%) |
Mar 26, 2013 | 53.06 | 53.45 | 52.87 | 53.07 | 551,065 | +0.16(+0.31%) |
Mar 25, 2013 | 52.50 | 53.19 | 51.99 | 52.91 | 861,082 | +0.56(+1.06%) |
Mar 22, 2013 | 53.40 | 53.44 | 52.19 | 52.36 | 796,194 | -0.87(-1.64%) |
Mar 21, 2013 | 52.85 | 53.47 | 52.18 | 53.23 | 1,077,146 | -0.01(-0.02%) |
Mar 20, 2013 | 53.89 | 54.07 | 53.09 | 53.24 | 615,052 | -0.35(-0.65%) |
Mar 19, 2013 | 53.55 | 53.75 | 53.06 | 53.59 | 697,930 | +0.15(+0.27%) |
Mar 18, 2013 | 53.37 | 53.75 | 53.13 | 53.44 | 1,232,032 | -0.66(-1.22%) |
Mar 15, 2013 | 55.92 | 55.92 | 54.01 | 54.10 | 1,543,949 | -2.01(-3.58%) |
Mar 14, 2013 | 55.80 | 56.15 | 55.41 | 56.11 | 317,357 | +0.50(+0.89%) |
Mar 13, 2013 | 55.54 | 55.86 | 55.16 | 55.62 | 453,931 | +0.27(+0.49%) |
Mar 12, 2013 | 55.83 | 56.13 | 55.33 | 55.34 | 515,048 | -0.44(-0.79%) |
Mar 11, 2013 | 55.77 | 55.84 | 55.27 | 55.79 | 486,592 | -0.16(-0.29%) |
Mar 08, 2013 | 55.15 | 55.97 | 54.85 | 55.95 | 760,961 | +1.19(+2.18%) |
Mar 07, 2013 | 55.21 | 55.58 | 54.60 | 54.75 | 640,155 | -0.36(-0.65%) |
Mar 06, 2013 | 54.53 | 55.64 | 54.39 | 55.11 | 1,080,525 | +0.91(+1.68%) |
Mar 05, 2013 | 54.58 | 55.22 | 54.11 | 54.20 | 1,319,858 | -0.03(-0.05%) |
Mar 04, 2013 | 54.66 | 54.98 | 54.00 | 54.23 | 826,093 | -0.60(-1.09%) |
Mar 01, 2013 | 54.92 | 55.13 | 54.05 | 54.82 | 842,756 | -0.67(-1.21%) |
Feb 28, 2013 | 55.68 | 56.04 | 55.50 | 55.50 | 410,857 | -0.12(-0.21%) |
Feb 27, 2013 | 54.46 | 55.87 | 54.40 | 55.62 | 287,168 | +1.16(+2.13%) |
Feb 26, 2013 | 54.30 | 54.71 | 54.15 | 54.46 | 604,566 | +0.39(+0.73%) |
Feb 25, 2013 | 55.69 | 55.69 | 54.06 | 54.06 | 780,064 | -1.36(-2.46%) |
Feb 22, 2013 | 54.98 | 55.64 | 54.91 | 55.43 | 646,401 | +0.74(+1.36%) |
Feb 21, 2013 | 54.37 | 54.81 | 53.94 | 54.69 | 814,733 | +0.06(+0.11%) |
Feb 20, 2013 | 56.02 | 56.22 | 54.62 | 54.63 | 542,834 | -1.52(-2.70%) |
Feb 19, 2013 | 55.98 | 56.97 | 55.98 | 56.14 | 857,247 | +0.36(+0.64%) |
Feb 15, 2013 | 55.74 | 56.16 | 55.43 | 55.79 | 444,111 | +0.01(+0.02%) |
Feb 14, 2013 | 56.15 | 56.27 | 55.67 | 55.78 | 686,280 | -0.63(-1.12%) |
Feb 13, 2013 | 54.62 | 56.99 | 54.62 | 56.41 | 2,285,596 | +2.94(+5.50%) |
Feb 12, 2013 | 53.25 | 53.67 | 53.10 | 53.47 | 441,279 | -0.05(-0.10%) |
Feb 11, 2013 | 53.45 | 53.67 | 53.21 | 53.52 | 502,073 | +0.09(+0.16%) |
Feb 08, 2013 | 52.68 | 53.74 | 52.68 | 53.43 | 495,697 | +0.92(+1.75%) |
Feb 07, 2013 | 52.93 | 52.95 | 52.18 | 52.51 | 597,228 | -0.38(-0.73%) |
Feb 06, 2013 | 52.69 | 53.42 | 52.57 | 52.90 | 659,841 | +0.37(+0.70%) |
Feb 04, 2013 | 52.22 | 52.86 | 52.12 | 52.53 | 714,822 | -0.13(-0.24%) |
Feb 01, 2013 | 52.84 | 52.84 | 52.15 | 52.66 | 850,751 | +0.38(+0.72%) |
Jan 31, 2013 | 52.86 | 52.90 | 52.26 | 52.28 | 838,512 | -1.01(-1.89%) |
Jan 30, 2013 | 53.94 | 53.94 | 53.15 | 53.29 | 647,728 | -0.60(-1.11%) |
Jan 29, 2013 | 53.71 | 54.15 | 53.61 | 53.88 | 778,095 | +0.03(+0.05%) |
Jan 28, 2013 | 53.30 | 54.02 | 52.95 | 53.86 | 1,031,923 | +0.62(+1.17%) |
Jan 25, 2013 | 53.31 | 53.55 | 52.37 | 53.24 | 1,202,459 | +0.27(+0.52%) |
Jan 24, 2013 | 54.14 | 54.23 | 51.77 | 52.96 | 2,218,694 | -2.18(-3.96%) |
Jan 23, 2013 | 56.05 | 57.77 | 54.47 | 55.15 | 3,200,147 | +0.29(+0.53%) |
Jan 22, 2013 | 55.03 | 55.17 | 54.56 | 54.86 | 1,239,015 | -0.09(-0.17%) |
Jan 18, 2013 | 55.89 | 55.89 | 54.86 | 54.95 | 884,997 | -0.70(-1.26%) |
Jan 17, 2013 | 55.44 | 55.92 | 55.30 | 55.65 | 751,501 | +0.55(+1.01%) |
Jan 16, 2013 | 55.32 | 55.43 | 54.93 | 55.10 | 442,779 | -0.42(-0.75%) |
Jan 15, 2013 | 55.09 | 55.73 | 54.82 | 55.51 | 929,842 | +0.40(+0.73%) |
Jan 14, 2013 | 54.50 | 55.11 | 54.36 | 55.11 | 303,881 | +0.56(+1.03%) |
Jan 11, 2013 | 54.71 | 54.78 | 54.19 | 54.55 | 476,418 | -0.17(-0.31%) |
Jan 10, 2013 | 54.92 | 55.18 | 54.34 | 54.72 | 472,956 | +0.04(+0.08%) |
Jan 09, 2013 | 54.49 | 54.84 | 54.23 | 54.68 | 457,021 | +0.30(+0.55%) |
Jan 08, 2013 | 54.92 | 55.08 | 54.17 | 54.38 | 374,217 | -1.01(-1.82%) |
Jan 07, 2013 | 54.68 | 55.50 | 54.58 | 55.39 | 784,038 | +0.27(+0.50%) |
Jan 04, 2013 | 54.42 | 55.27 | 54.39 | 55.11 | 517,558 | +0.64(+1.17%) |
Jan 03, 2013 | 54.86 | 55.17 | 54.21 | 54.47 | 478,363 | -0.36(-0.65%) |