Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.93 | 58.79 | 57.80 | 58.60 | 953,134 | +0.78(+1.35%) |
Mar 27, 2013 | 57.22 | 57.85 | 57.15 | 57.82 | 736,012 | -0.40(-0.69%) |
Mar 26, 2013 | 57.55 | 58.22 | 57.55 | 58.22 | 703,601 | +0.34(+0.59%) |
Mar 25, 2013 | 58.00 | 58.16 | 57.55 | 57.88 | 313,361 | +0.03(+0.05%) |
Mar 22, 2013 | 57.47 | 58.04 | 57.40 | 57.85 | 160,276 | +0.45(+0.78%) |
Mar 21, 2013 | 57.32 | 57.61 | 57.17 | 57.40 | 400,358 | -0.90(-1.54%) |
Mar 20, 2013 | 58.05 | 58.54 | 58.05 | 58.30 | 891,310 | +0.85(+1.48%) |
Mar 19, 2013 | 57.91 | 58.11 | 57.31 | 57.45 | 1,339,740 | +0.20(+0.35%) |
Mar 18, 2013 | 57.03 | 57.49 | 56.90 | 57.25 | 545,481 | -0.40(-0.69%) |
Mar 15, 2013 | 57.27 | 57.70 | 57.05 | 57.65 | 487,345 | +0.82(+1.44%) |
Mar 14, 2013 | 55.97 | 56.83 | 55.97 | 56.83 | 1,313,716 | +0.93(+1.66%) |
Mar 13, 2013 | 56.35 | 56.35 | 55.73 | 55.90 | 400,380 | -0.89(-1.57%) |
Mar 12, 2013 | 56.85 | 57.10 | 56.60 | 56.79 | 171,092 | +0.24(+0.42%) |
Mar 11, 2013 | 55.69 | 56.55 | 55.60 | 56.55 | 480,718 | +0.55(+0.98%) |
Mar 08, 2013 | 56.22 | 56.22 | 55.69 | 56.00 | 575,146 | -0.79(-1.39%) |
Mar 07, 2013 | 56.86 | 57.00 | 56.74 | 56.79 | 1,069,578 | -0.91(-1.58%) |
Mar 06, 2013 | 58.27 | 58.27 | 57.50 | 57.70 | 385,879 | -0.13(-0.22%) |
Mar 05, 2013 | 58.25 | 58.34 | 57.70 | 57.83 | 469,727 | +0.51(+0.89%) |
Mar 04, 2013 | 57.10 | 57.40 | 56.99 | 57.32 | 167,868 | +0.42(+0.74%) |
Mar 01, 2013 | 56.85 | 57.10 | 56.76 | 56.90 | 336,566 | -0.47(-0.82%) |
Feb 28, 2013 | 57.26 | 57.65 | 57.19 | 57.37 | 425,601 | +0.24(+0.42%) |
Feb 27, 2013 | 56.76 | 57.24 | 56.62 | 57.13 | 453,134 | +0.09(+0.16%) |
Feb 26, 2013 | 57.31 | 57.48 | 56.74 | 57.04 | 183,872 | -0.30(-0.52%) |
Feb 25, 2013 | 57.90 | 58.00 | 57.34 | 57.34 | 450,934 | +0.24(+0.42%) |
Feb 22, 2013 | 56.22 | 57.20 | 56.22 | 57.10 | 230,852 | +0.76(+1.35%) |
Feb 21, 2013 | 56.70 | 56.72 | 56.00 | 56.34 | 342,816 | -1.21(-2.10%) |
Feb 20, 2013 | 57.65 | 57.89 | 57.42 | 57.55 | 298,003 | +0.38(+0.66%) |
Feb 19, 2013 | 56.75 | 57.34 | 56.65 | 57.17 | 474,462 | +1.26(+2.25%) |
Feb 15, 2013 | 55.93 | 55.98 | 55.70 | 55.91 | 134,457 | +0.27(+0.49%) |
Feb 14, 2013 | 55.15 | 55.75 | 55.15 | 55.64 | 178,297 | -0.07(-0.13%) |
Feb 13, 2013 | 55.51 | 55.72 | 55.44 | 55.71 | 3,036,916 | +0.61(+1.11%) |
Feb 12, 2013 | 54.92 | 55.35 | 54.92 | 55.10 | 156,097 | +0.19(+0.35%) |
Feb 11, 2013 | 55.17 | 55.17 | 54.75 | 54.91 | 144,662 | -0.10(-0.18%) |
Feb 08, 2013 | 54.46 | 55.30 | 54.45 | 55.01 | 619,857 | +0.98(+1.81%) |
Feb 07, 2013 | 54.79 | 54.84 | 53.88 | 54.03 | 304,290 | -1.35(-2.44%) |
Feb 06, 2013 | 54.89 | 55.50 | 54.79 | 55.38 | 210,530 | +0.03(+0.05%) |
Feb 04, 2013 | 55.35 | 55.48 | 54.94 | 55.35 | 254,179 | -0.65(-1.16%) |
Feb 01, 2013 | 56.08 | 56.16 | 55.79 | 56.00 | 337,391 | +0.52(+0.94%) |
Jan 31, 2013 | 54.92 | 55.61 | 54.73 | 55.48 | 407,829 | +0.83(+1.52%) |
Jan 30, 2013 | 54.05 | 54.67 | 54.04 | 54.65 | 422,407 | -0.33(-0.60%) |
Jan 29, 2013 | 55.01 | 55.13 | 54.70 | 54.98 | 418,711 | +0.28(+0.51%) |
Jan 28, 2013 | 54.75 | 54.80 | 54.45 | 54.70 | 491,286 | -0.30(-0.55%) |
Jan 25, 2013 | 54.71 | 55.02 | 54.60 | 55.00 | 343,278 | -0.15(-0.27%) |
Jan 24, 2013 | 54.82 | 55.21 | 54.65 | 55.15 | 749,317 | +0.77(+1.42%) |
Jan 23, 2013 | 53.92 | 54.40 | 53.82 | 54.38 | 402,197 | +1.13(+2.12%) |
Jan 22, 2013 | 53.20 | 53.29 | 53.00 | 53.25 | 299,410 | -0.09(-0.17%) |
Jan 18, 2013 | 53.49 | 53.71 | 53.15 | 53.34 | 213,155 | -0.83(-1.53%) |
Jan 17, 2013 | 53.59 | 54.43 | 53.36 | 54.17 | 781,865 | +1.20(+2.27%) |
Jan 16, 2013 | 53.10 | 53.22 | 52.78 | 52.97 | 654,239 | -0.06(-0.11%) |
Jan 15, 2013 | 52.76 | 53.20 | 52.71 | 53.03 | 408,996 | -0.07(-0.13%) |
Jan 14, 2013 | 52.81 | 53.28 | 52.75 | 53.10 | 673,024 | -0.58(-1.08%) |
Jan 12, 2013 | 53.38 | 53.79 | 53.25 | 53.68 | 380,930 | +0.00(+0.00%) |
Jan 11, 2013 | 53.38 | 53.79 | 53.25 | 53.68 | 380,930 | +0.80(+1.51%) |
Jan 10, 2013 | 52.51 | 52.90 | 52.43 | 52.88 | 154,518 | +0.56(+1.07%) |
Jan 09, 2013 | 51.82 | 52.33 | 51.76 | 52.32 | 189,261 | +0.39(+0.75%) |
Jan 08, 2013 | 51.69 | 52.08 | 51.48 | 51.93 | 299,993 | +0.42(+0.82%) |
Jan 07, 2013 | 51.19 | 51.61 | 51.03 | 51.51 | 260,293 | -0.07(-0.14%) |
Jan 04, 2013 | 51.09 | 51.63 | 50.99 | 51.58 | 150,759 | +0.35(+0.68%) |
Jan 03, 2013 | 51.29 | 51.50 | 51.13 | 51.23 | 833,795 | -0.07(-0.14%) |