Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.03 | 53.20 | 52.90 | 53.13 | 271,081 | +0.02(+0.04%) |
Mar 27, 2013 | 52.89 | 53.15 | 52.87 | 53.11 | 284,388 | +0.20(+0.38%) |
Mar 26, 2013 | 52.83 | 53.00 | 52.70 | 52.91 | 443,267 | +0.03(+0.06%) |
Mar 25, 2013 | 52.86 | 53.07 | 52.71 | 52.88 | 589,667 | +0.13(+0.25%) |
Mar 22, 2013 | 52.87 | 52.87 | 52.60 | 52.75 | 655,285 | -0.41(-0.77%) |
Mar 21, 2013 | 52.84 | 53.36 | 52.78 | 53.16 | 1,409,537 | +0.13(+0.25%) |
Mar 20, 2013 | 52.62 | 53.03 | 52.55 | 53.03 | 1,358,582 | +0.83(+1.59%) |
Mar 19, 2013 | 52.09 | 52.29 | 51.74 | 52.20 | 2,973,544 | -0.50(-0.95%) |
Mar 18, 2013 | 52.45 | 52.74 | 52.22 | 52.70 | 934,353 | -0.48(-0.90%) |
Mar 15, 2013 | 53.22 | 53.44 | 52.75 | 53.18 | 1,486,339 | -0.77(-1.43%) |
Mar 14, 2013 | 53.78 | 54.42 | 53.78 | 53.95 | 1,070,572 | +0.58(+1.09%) |
Mar 13, 2013 | 53.85 | 53.87 | 53.19 | 53.37 | 895,748 | -0.67(-1.24%) |
Mar 12, 2013 | 54.36 | 54.36 | 53.95 | 54.04 | 627,089 | -0.56(-1.03%) |
Mar 11, 2013 | 54.51 | 54.84 | 54.39 | 54.60 | 505,365 | -0.05(-0.09%) |
Mar 08, 2013 | 54.29 | 54.86 | 54.16 | 54.65 | 838,319 | +0.74(+1.37%) |
Mar 07, 2013 | 53.86 | 54.05 | 53.83 | 53.91 | 451,434 | +0.10(+0.19%) |
Mar 06, 2013 | 53.95 | 53.99 | 53.36 | 53.81 | 786,770 | -0.51(-0.94%) |
Mar 05, 2013 | 54.19 | 54.50 | 54.02 | 54.32 | 586,029 | +0.04(+0.07%) |
Mar 04, 2013 | 54.05 | 54.37 | 54.01 | 54.28 | 489,477 | -0.44(-0.80%) |
Mar 01, 2013 | 54.50 | 54.72 | 54.22 | 54.72 | 1,007,901 | -0.08(-0.15%) |
Feb 28, 2013 | 55.04 | 55.15 | 54.80 | 54.80 | 695,456 | -0.35(-0.63%) |
Feb 27, 2013 | 54.86 | 55.22 | 54.77 | 55.15 | 524,411 | +0.10(+0.18%) |
Feb 26, 2013 | 54.95 | 55.12 | 54.77 | 55.05 | 373,136 | +0.13(+0.24%) |
Feb 25, 2013 | 55.60 | 55.80 | 54.92 | 54.92 | 521,523 | -0.61(-1.10%) |
Feb 22, 2013 | 55.22 | 55.61 | 55.22 | 55.53 | 460,006 | +0.58(+1.06%) |
Feb 21, 2013 | 55.18 | 55.29 | 54.74 | 54.95 | 619,282 | -0.06(-0.11%) |
Feb 20, 2013 | 55.28 | 55.34 | 54.90 | 55.01 | 542,370 | -0.23(-0.42%) |
Feb 19, 2013 | 55.02 | 55.35 | 55.01 | 55.24 | 406,869 | +0.14(+0.25%) |
Feb 15, 2013 | 55.43 | 55.43 | 55.07 | 55.10 | 423,653 | -0.24(-0.43%) |
Feb 14, 2013 | 55.27 | 55.37 | 55.12 | 55.34 | 546,949 | -0.26(-0.47%) |
Feb 13, 2013 | 55.46 | 55.74 | 55.44 | 55.60 | 565,604 | +0.16(+0.29%) |
Feb 12, 2013 | 55.13 | 55.50 | 54.97 | 55.44 | 345,956 | +0.34(+0.62%) |
Feb 11, 2013 | 55.42 | 55.45 | 55.10 | 55.10 | 247,354 | -0.22(-0.40%) |
Feb 08, 2013 | 55.35 | 55.63 | 55.21 | 55.32 | 468,508 | +0.37(+0.67%) |
Feb 07, 2013 | 54.92 | 55.09 | 54.68 | 54.95 | 648,299 | +0.05(+0.09%) |
Feb 06, 2013 | 54.80 | 54.98 | 54.64 | 54.90 | 420,097 | +0.49(+0.90%) |
Feb 04, 2013 | 54.74 | 54.77 | 54.40 | 54.41 | 651,409 | -0.54(-0.98%) |
Feb 01, 2013 | 54.86 | 55.18 | 54.70 | 54.95 | 652,837 | +0.25(+0.46%) |
Jan 31, 2013 | 54.70 | 54.96 | 54.58 | 54.70 | 601,735 | -0.06(-0.11%) |
Jan 30, 2013 | 55.03 | 55.08 | 54.71 | 54.76 | 792,151 | -0.30(-0.54%) |
Jan 29, 2013 | 54.70 | 55.22 | 54.66 | 55.06 | 658,837 | +1.09(+2.02%) |
Jan 28, 2013 | 54.11 | 54.28 | 53.83 | 53.97 | 788,980 | +0.16(+0.30%) |
Jan 25, 2013 | 54.47 | 54.52 | 53.70 | 53.81 | 1,492,693 | -1.34(-2.43%) |
Jan 24, 2013 | 54.81 | 55.32 | 54.70 | 55.15 | 947,208 | -0.49(-0.88%) |
Jan 23, 2013 | 55.99 | 56.13 | 55.43 | 55.64 | 1,174,520 | -0.05(-0.09%) |
Jan 22, 2013 | 56.15 | 56.50 | 55.31 | 55.69 | 929,045 | -0.87(-1.54%) |
Jan 18, 2013 | 56.52 | 56.68 | 56.42 | 56.56 | 691,232 | +0.33(+0.59%) |
Jan 17, 2013 | 56.27 | 56.51 | 56.03 | 56.23 | 1,096,413 | -0.52(-0.92%) |
Jan 16, 2013 | 56.59 | 56.88 | 56.41 | 56.75 | 532,473 | -0.31(-0.54%) |
Jan 15, 2013 | 57.51 | 57.55 | 56.95 | 57.06 | 834,703 | -0.88(-1.52%) |
Jan 14, 2013 | 58.34 | 58.42 | 57.84 | 57.94 | 726,085 | -0.25(-0.43%) |
Jan 11, 2013 | 58.20 | 58.36 | 58.00 | 58.19 | 755,303 | -0.56(-0.95%) |
Jan 10, 2013 | 58.14 | 58.86 | 58.05 | 58.75 | 909,302 | +1.45(+2.53%) |
Jan 09, 2013 | 57.21 | 57.48 | 57.12 | 57.30 | 630,652 | +0.40(+0.70%) |
Jan 08, 2013 | 57.53 | 57.54 | 56.87 | 56.90 | 1,095,895 | -0.78(-1.35%) |
Jan 07, 2013 | 57.64 | 57.75 | 57.52 | 57.68 | 848,388 | -1.00(-1.70%) |
Jan 04, 2013 | 58.60 | 58.74 | 58.46 | 58.68 | 634,001 | -0.35(-0.59%) |
Jan 03, 2013 | 59.34 | 59.34 | 58.95 | 59.03 | 739,318 | -0.50(-0.84%) |