Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.62 | 58.53 | 57.30 | 58.42 | 1,429,962 | +0.95(+1.66%) |
Mar 27, 2013 | 57.11 | 57.61 | 56.46 | 57.47 | 1,176,905 | -0.21(-0.37%) |
Mar 26, 2013 | 56.96 | 57.70 | 56.90 | 57.68 | 978,183 | +1.05(+1.85%) |
Mar 25, 2013 | 57.34 | 57.69 | 56.19 | 56.63 | 1,466,335 | -0.56(-0.99%) |
Mar 22, 2013 | 56.32 | 57.32 | 56.00 | 57.19 | 1,526,459 | +1.15(+2.06%) |
Mar 21, 2013 | 56.00 | 56.64 | 55.71 | 56.04 | 974,008 | -0.35(-0.62%) |
Mar 20, 2013 | 56.18 | 56.59 | 56.03 | 56.39 | 877,144 | +0.47(+0.83%) |
Mar 19, 2013 | 56.22 | 56.35 | 55.27 | 55.93 | 1,578,212 | -0.04(-0.08%) |
Mar 18, 2013 | 55.89 | 56.31 | 55.25 | 55.97 | 1,710,230 | -0.82(-1.44%) |
Mar 15, 2013 | 56.78 | 57.38 | 56.54 | 56.79 | 1,728,557 | -0.27(-0.48%) |
Mar 14, 2013 | 56.37 | 57.13 | 56.31 | 57.06 | 1,141,664 | +0.89(+1.58%) |
Mar 13, 2013 | 56.19 | 56.36 | 55.81 | 56.17 | 1,182,454 | -0.04(-0.08%) |
Mar 12, 2013 | 56.34 | 56.51 | 55.51 | 56.22 | 1,173,332 | -0.11(-0.20%) |
Mar 11, 2013 | 56.60 | 56.60 | 56.15 | 56.33 | 1,445,262 | -0.31(-0.54%) |
Mar 08, 2013 | 56.26 | 56.82 | 55.88 | 56.64 | 1,241,408 | +0.79(+1.42%) |
Mar 07, 2013 | 55.41 | 56.03 | 55.24 | 55.85 | 2,431,467 | +0.58(+1.05%) |
Mar 06, 2013 | 54.68 | 55.41 | 54.44 | 55.26 | 2,280,056 | +0.99(+1.82%) |
Mar 05, 2013 | 53.38 | 54.42 | 53.31 | 54.28 | 2,101,020 | +1.41(+2.67%) |
Mar 04, 2013 | 52.99 | 53.09 | 51.57 | 52.87 | 3,235,290 | -0.42(-0.79%) |
Mar 01, 2013 | 53.98 | 53.99 | 52.39 | 53.29 | 4,017,961 | -1.22(-2.25%) |
Feb 28, 2013 | 55.09 | 55.35 | 54.51 | 54.52 | 1,827,017 | -0.41(-0.75%) |
Feb 27, 2013 | 53.87 | 55.27 | 53.74 | 54.93 | 1,422,537 | +1.03(+1.91%) |
Feb 26, 2013 | 54.21 | 54.27 | 52.37 | 53.90 | 3,455,767 | -0.08(-0.15%) |
Feb 25, 2013 | 56.64 | 56.71 | 53.98 | 53.98 | 2,281,564 | -2.28(-4.06%) |
Feb 22, 2013 | 56.14 | 56.47 | 55.50 | 56.27 | 1,614,473 | +0.46(+0.82%) |
Feb 21, 2013 | 55.99 | 56.26 | 54.37 | 55.81 | 3,484,949 | -0.71(-1.26%) |
Feb 20, 2013 | 57.96 | 58.08 | 56.51 | 56.52 | 2,288,942 | -1.70(-2.93%) |
Feb 19, 2013 | 56.63 | 58.22 | 56.49 | 58.22 | 2,314,378 | +1.55(+2.74%) |
Feb 15, 2013 | 56.63 | 56.84 | 56.39 | 56.67 | 1,231,816 | -0.05(-0.09%) |
Feb 14, 2013 | 56.09 | 57.00 | 55.96 | 56.72 | 1,454,533 | +0.46(+0.81%) |
Feb 13, 2013 | 56.27 | 57.09 | 56.20 | 56.27 | 1,633,259 | +0.42(+0.76%) |
Feb 12, 2013 | 55.87 | 55.96 | 55.51 | 55.84 | 1,335,129 | +0.12(+0.22%) |
Feb 11, 2013 | 56.23 | 56.52 | 55.47 | 55.72 | 1,633,058 | -0.25(-0.44%) |
Feb 08, 2013 | 56.84 | 56.84 | 55.55 | 55.97 | 2,113,349 | -0.87(-1.53%) |
Feb 07, 2013 | 57.46 | 57.46 | 56.30 | 56.84 | 1,189,641 | -0.48(-0.84%) |
Feb 06, 2013 | 57.04 | 57.44 | 56.77 | 57.32 | 1,370,133 | +0.12(+0.21%) |
Feb 04, 2013 | 57.45 | 57.62 | 56.92 | 57.20 | 1,083,228 | -0.63(-1.09%) |
Feb 01, 2013 | 57.69 | 58.18 | 57.48 | 57.83 | 1,611,056 | +0.88(+1.54%) |
Jan 31, 2013 | 56.83 | 57.21 | 56.21 | 56.95 | 1,971,276 | -0.16(-0.28%) |
Jan 30, 2013 | 57.99 | 57.99 | 56.94 | 57.11 | 1,518,208 | -0.85(-1.47%) |
Jan 29, 2013 | 57.78 | 58.02 | 57.45 | 57.96 | 1,117,745 | +0.18(+0.30%) |
Jan 28, 2013 | 58.06 | 58.57 | 57.60 | 57.79 | 1,278,520 | -0.25(-0.42%) |
Jan 25, 2013 | 57.08 | 58.03 | 56.68 | 58.03 | 1,896,230 | +1.27(+2.24%) |
Jan 24, 2013 | 56.11 | 57.08 | 55.97 | 56.76 | 1,152,738 | +0.81(+1.44%) |
Jan 23, 2013 | 56.34 | 56.54 | 55.75 | 55.95 | 1,632,558 | -0.28(-0.50%) |
Jan 22, 2013 | 55.50 | 56.43 | 55.28 | 56.23 | 927,834 | +0.62(+1.11%) |
Jan 18, 2013 | 55.66 | 55.74 | 54.86 | 55.62 | 1,067,744 | +0.18(+0.33%) |
Jan 17, 2013 | 55.42 | 56.40 | 55.39 | 55.43 | 1,340,827 | +0.31(+0.56%) |
Jan 16, 2013 | 54.74 | 55.13 | 54.61 | 55.12 | 1,166,194 | +0.14(+0.26%) |
Jan 15, 2013 | 54.17 | 55.05 | 53.88 | 54.98 | 1,102,358 | +0.46(+0.84%) |
Jan 14, 2013 | 54.64 | 54.74 | 53.91 | 54.53 | 1,065,703 | -0.09(-0.16%) |
Jan 11, 2013 | 54.88 | 54.88 | 54.02 | 54.61 | 1,555,085 | -0.40(-0.73%) |
Jan 10, 2013 | 53.96 | 55.14 | 53.70 | 55.02 | 3,258,347 | +1.67(+3.13%) |
Jan 09, 2013 | 52.97 | 53.68 | 52.91 | 53.35 | 995,253 | +0.66(+1.25%) |
Jan 08, 2013 | 52.95 | 53.20 | 52.49 | 52.69 | 1,102,834 | -0.29(-0.55%) |
Jan 07, 2013 | 52.85 | 53.20 | 52.11 | 52.98 | 1,125,018 | -0.19(-0.36%) |
Jan 04, 2013 | 53.24 | 53.43 | 53.00 | 53.17 | 962,523 | +0.14(+0.26%) |
Jan 03, 2013 | 53.59 | 53.78 | 52.94 | 53.03 | 1,579,044 | -0.55(-1.03%) |