Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.86 | 54.32 | 53.70 | 53.98 | 1,716,522 | +0.00(+0.00%) |
Mar 27, 2013 | 53.51 | 54.06 | 52.99 | 53.98 | 732,991 | +0.10(+0.19%) |
Mar 26, 2013 | 52.94 | 53.94 | 52.75 | 53.88 | 643,435 | +1.00(+1.89%) |
Mar 25, 2013 | 52.88 | 53.40 | 52.79 | 52.88 | 460,594 | -0.10(-0.19%) |
Mar 22, 2013 | 53.35 | 53.45 | 52.81 | 52.98 | 425,255 | -0.15(-0.28%) |
Mar 21, 2013 | 52.61 | 53.42 | 52.50 | 53.13 | 726,576 | +0.24(+0.45%) |
Mar 20, 2013 | 52.10 | 53.09 | 51.74 | 52.89 | 970,066 | +1.16(+2.24%) |
Mar 19, 2013 | 52.05 | 52.16 | 50.30 | 51.73 | 1,525,727 | -0.45(-0.86%) |
Mar 18, 2013 | 52.10 | 52.26 | 51.34 | 52.18 | 842,886 | -0.10(-0.19%) |
Mar 15, 2013 | 52.70 | 52.79 | 52.28 | 52.28 | 851,476 | -0.46(-0.87%) |
Mar 14, 2013 | 52.70 | 52.84 | 52.47 | 52.74 | 541,205 | +0.17(+0.32%) |
Mar 13, 2013 | 53.35 | 53.69 | 52.47 | 52.57 | 943,916 | -0.70(-1.31%) |
Mar 12, 2013 | 53.39 | 53.59 | 52.80 | 53.27 | 847,884 | -0.52(-0.97%) |
Mar 11, 2013 | 53.24 | 53.89 | 53.24 | 53.79 | 769,589 | +0.02(+0.04%) |
Mar 08, 2013 | 53.50 | 53.87 | 53.17 | 53.77 | 550,445 | +0.44(+0.83%) |
Mar 07, 2013 | 53.39 | 53.75 | 53.05 | 53.33 | 646,239 | +0.09(+0.17%) |
Mar 06, 2013 | 52.88 | 53.86 | 52.68 | 53.24 | 1,114,989 | +0.24(+0.45%) |
Mar 05, 2013 | 52.60 | 53.35 | 52.41 | 53.00 | 1,269,403 | +0.35(+0.66%) |
Mar 04, 2013 | 51.85 | 52.67 | 51.69 | 52.65 | 1,855,018 | +0.43(+0.82%) |
Mar 01, 2013 | 50.65 | 52.50 | 50.46 | 52.22 | 2,465,443 | +2.09(+4.17%) |
Feb 28, 2013 | 50.01 | 50.47 | 49.48 | 50.13 | 2,237,150 | +1.11(+2.26%) |
Feb 27, 2013 | 48.81 | 49.20 | 48.62 | 49.02 | 860,063 | +0.23(+0.47%) |
Feb 26, 2013 | 48.66 | 49.20 | 48.34 | 48.79 | 1,076,126 | +0.03(+0.06%) |
Feb 25, 2013 | 49.03 | 49.27 | 48.58 | 48.76 | 1,154,227 | -0.27(-0.55%) |
Feb 22, 2013 | 48.40 | 49.12 | 48.00 | 49.03 | 895,724 | +0.67(+1.39%) |
Feb 21, 2013 | 48.45 | 49.27 | 48.00 | 48.36 | 1,125,648 | -0.45(-0.92%) |
Feb 20, 2013 | 48.98 | 49.74 | 48.35 | 48.81 | 1,144,658 | -0.21(-0.43%) |
Feb 19, 2013 | 48.71 | 50.20 | 48.64 | 49.02 | 1,242,496 | +0.29(+0.60%) |
Feb 15, 2013 | 48.77 | 48.85 | 48.33 | 48.73 | 852,305 | -0.06(-0.12%) |
Feb 14, 2013 | 49.76 | 49.80 | 48.39 | 48.79 | 1,748,448 | -0.97(-1.95%) |
Feb 13, 2013 | 50.47 | 50.80 | 49.70 | 49.76 | 1,194,372 | -0.51(-1.01%) |
Feb 12, 2013 | 50.29 | 50.58 | 49.69 | 50.27 | 1,002,173 | +0.02(+0.04%) |
Feb 11, 2013 | 50.79 | 51.06 | 50.08 | 50.25 | 1,212,811 | -0.63(-1.24%) |
Feb 08, 2013 | 51.55 | 51.62 | 50.65 | 50.88 | 671,538 | -0.42(-0.82%) |
Feb 07, 2013 | 51.70 | 52.02 | 51.19 | 51.30 | 838,999 | -0.52(-1.00%) |
Feb 06, 2013 | 50.63 | 52.29 | 50.55 | 51.82 | 1,327,499 | +1.22(+2.41%) |
Feb 04, 2013 | 50.78 | 51.50 | 50.43 | 50.60 | 1,243,362 | -0.90(-1.75%) |
Feb 01, 2013 | 50.62 | 51.70 | 50.59 | 51.50 | 1,375,199 | +0.87(+1.72%) |
Jan 31, 2013 | 50.75 | 51.06 | 50.07 | 50.63 | 1,951,557 | -0.24(-0.47%) |
Jan 30, 2013 | 50.61 | 51.06 | 50.24 | 50.87 | 1,193,705 | +0.67(+1.33%) |
Jan 29, 2013 | 50.95 | 51.80 | 50.20 | 50.20 | 1,967,027 | -1.42(-2.75%) |
Jan 28, 2013 | 51.94 | 52.76 | 51.41 | 51.62 | 1,752,473 | -0.44(-0.85%) |
Jan 25, 2013 | 50.95 | 52.25 | 50.91 | 52.06 | 1,021,224 | +1.11(+2.18%) |
Jan 24, 2013 | 50.60 | 51.42 | 50.20 | 50.95 | 1,192,321 | +0.35(+0.69%) |
Jan 23, 2013 | 51.00 | 51.99 | 50.25 | 50.60 | 1,010,151 | -0.15(-0.30%) |
Jan 22, 2013 | 50.95 | 51.14 | 50.41 | 50.75 | 888,968 | -0.28(-0.55%) |
Jan 18, 2013 | 52.47 | 52.50 | 50.75 | 51.03 | 1,047,494 | -0.56(-1.09%) |
Jan 17, 2013 | 51.00 | 51.98 | 50.46 | 51.59 | 1,548,558 | +1.00(+1.98%) |
Jan 16, 2013 | 51.43 | 51.60 | 50.46 | 50.59 | 1,174,325 | -1.03(-2.00%) |
Jan 15, 2013 | 52.23 | 52.51 | 51.52 | 51.62 | 856,832 | -1.00(-1.90%) |
Jan 14, 2013 | 53.01 | 53.24 | 52.37 | 52.62 | 702,925 | -0.06(-0.11%) |
Jan 11, 2013 | 52.88 | 53.28 | 52.28 | 52.68 | 1,296,659 | -0.96(-1.79%) |
Jan 10, 2013 | 52.99 | 54.10 | 52.69 | 53.64 | 1,582,332 | +1.11(+2.11%) |
Jan 09, 2013 | 52.11 | 52.59 | 51.61 | 52.53 | 1,339,158 | +0.14(+0.27%) |
Jan 08, 2013 | 50.77 | 52.87 | 50.27 | 52.39 | 3,338,983 | +1.49(+2.94%) |
Jan 07, 2013 | 49.89 | 51.76 | 49.16 | 50.90 | 7,788,089 | -3.86(-7.06%) |
Jan 04, 2013 | 55.99 | 56.00 | 54.66 | 54.76 | 2,547,462 | -0.79(-1.42%) |
Jan 03, 2013 | 55.68 | 56.58 | 55.35 | 55.55 | 1,345,169 | +0.13(+0.23%) |