Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.33 | 55.78 | 55.02 | 55.59 | 109,002 | +0.41(+0.74%) |
Mar 27, 2013 | 55.28 | 55.40 | 54.90 | 55.18 | 101,904 | -0.24(-0.43%) |
Mar 26, 2013 | 54.84 | 55.46 | 54.75 | 55.42 | 72,891 | +0.76(+1.39%) |
Mar 25, 2013 | 55.02 | 55.39 | 54.42 | 54.66 | 60,885 | -0.39(-0.71%) |
Mar 22, 2013 | 54.96 | 55.38 | 54.91 | 55.05 | 60,057 | +0.29(+0.53%) |
Mar 21, 2013 | 54.80 | 55.12 | 54.62 | 54.76 | 81,900 | -0.31(-0.56%) |
Mar 20, 2013 | 54.72 | 55.10 | 54.70 | 55.07 | 50,562 | +0.44(+0.81%) |
Mar 19, 2013 | 54.57 | 54.71 | 54.12 | 54.63 | 99,361 | +0.05(+0.09%) |
Mar 18, 2013 | 55.10 | 55.11 | 54.37 | 54.58 | 99,204 | -0.62(-1.12%) |
Mar 15, 2013 | 55.64 | 55.99 | 55.20 | 55.20 | 298,539 | -0.39(-0.70%) |
Mar 14, 2013 | 55.51 | 55.60 | 55.28 | 55.59 | 105,117 | +0.14(+0.25%) |
Mar 13, 2013 | 55.32 | 55.71 | 55.21 | 55.45 | 107,587 | +0.04(+0.07%) |
Mar 12, 2013 | 55.72 | 55.84 | 55.26 | 55.41 | 106,056 | -0.40(-0.72%) |
Mar 11, 2013 | 55.11 | 55.95 | 55.11 | 55.81 | 102,198 | +0.53(+0.96%) |
Mar 08, 2013 | 55.27 | 55.34 | 54.70 | 55.28 | 94,122 | +0.21(+0.38%) |
Mar 07, 2013 | 55.15 | 55.29 | 54.76 | 55.07 | 47,970 | -0.47(-0.85%) |
Mar 06, 2013 | 55.85 | 55.96 | 55.28 | 55.54 | 51,959 | -0.25(-0.45%) |
Mar 05, 2013 | 55.69 | 56.21 | 55.65 | 55.79 | 67,052 | +0.23(+0.41%) |
Mar 04, 2013 | 55.56 | 55.74 | 55.14 | 55.56 | 87,234 | +0.01(+0.02%) |
Mar 01, 2013 | 54.55 | 55.78 | 54.42 | 55.55 | 93,898 | +0.41(+0.74%) |
Feb 28, 2013 | 54.66 | 55.87 | 54.41 | 55.14 | 100,105 | +0.64(+1.17%) |
Feb 27, 2013 | 54.52 | 54.83 | 54.14 | 54.50 | 70,923 | +0.05(+0.09%) |
Feb 26, 2013 | 54.61 | 54.90 | 54.34 | 54.45 | 67,422 | +0.11(+0.20%) |
Feb 25, 2013 | 55.33 | 55.55 | 54.33 | 54.34 | 76,009 | -0.92(-1.66%) |
Feb 22, 2013 | 54.81 | 55.30 | 54.81 | 55.26 | 64,324 | +0.49(+0.89%) |
Feb 21, 2013 | 54.91 | 55.19 | 54.56 | 54.77 | 106,348 | -0.08(-0.15%) |
Feb 20, 2013 | 55.21 | 55.71 | 54.83 | 54.85 | 129,823 | -0.50(-0.90%) |
Feb 19, 2013 | 54.58 | 55.36 | 54.58 | 55.35 | 113,616 | +0.84(+1.54%) |
Feb 15, 2013 | 54.38 | 55.08 | 54.35 | 54.51 | 138,675 | +0.23(+0.42%) |
Feb 14, 2013 | 54.60 | 54.68 | 54.16 | 54.28 | 62,226 | -0.36(-0.66%) |
Feb 13, 2013 | 54.65 | 54.65 | 54.26 | 54.64 | 69,860 | -0.07(-0.13%) |
Feb 12, 2013 | 54.58 | 54.71 | 54.36 | 54.71 | 61,619 | +0.16(+0.29%) |
Feb 11, 2013 | 54.56 | 54.56 | 54.11 | 54.55 | 55,955 | +0.03(+0.06%) |
Feb 08, 2013 | 54.28 | 54.57 | 54.26 | 54.52 | 68,790 | +0.35(+0.65%) |
Feb 07, 2013 | 54.17 | 54.29 | 53.72 | 54.17 | 85,848 | +0.12(+0.22%) |
Feb 06, 2013 | 53.86 | 54.10 | 53.46 | 54.05 | 85,890 | +0.39(+0.73%) |
Feb 04, 2013 | 53.84 | 54.01 | 53.54 | 53.66 | 89,223 | -0.66(-1.22%) |
Feb 01, 2013 | 54.28 | 54.61 | 54.16 | 54.32 | 137,670 | +0.04(+0.07%) |
Jan 31, 2013 | 53.93 | 54.41 | 53.56 | 54.28 | 416,191 | +0.18(+0.33%) |
Jan 30, 2013 | 54.18 | 54.55 | 53.88 | 54.10 | 91,929 | -0.24(-0.44%) |
Jan 29, 2013 | 53.85 | 54.52 | 53.85 | 54.34 | 105,599 | +0.35(+0.65%) |
Jan 28, 2013 | 53.86 | 54.39 | 53.58 | 53.99 | 100,671 | +0.17(+0.32%) |
Jan 25, 2013 | 53.71 | 53.84 | 53.17 | 53.82 | 97,846 | +0.14(+0.26%) |
Jan 24, 2013 | 53.50 | 53.72 | 53.20 | 53.68 | 147,742 | +0.21(+0.39%) |
Jan 23, 2013 | 53.43 | 53.78 | 53.21 | 53.47 | 131,198 | +0.09(+0.17%) |
Jan 22, 2013 | 52.76 | 53.52 | 52.76 | 53.38 | 100,373 | +0.54(+1.02%) |
Jan 18, 2013 | 52.20 | 52.90 | 52.20 | 52.84 | 117,549 | +0.58(+1.11%) |
Jan 17, 2013 | 52.14 | 52.49 | 51.78 | 52.26 | 120,117 | +0.39(+0.75%) |
Jan 16, 2013 | 51.67 | 51.95 | 51.64 | 51.87 | 208,844 | +0.01(+0.02%) |
Jan 15, 2013 | 52.03 | 52.03 | 51.62 | 51.86 | 59,916 | -0.33(-0.63%) |
Jan 14, 2013 | 51.84 | 52.40 | 51.64 | 52.19 | 196,333 | +0.19(+0.37%) |
Jan 11, 2013 | 51.68 | 52.01 | 51.36 | 52.00 | 156,033 | +0.24(+0.46%) |
Jan 10, 2013 | 51.51 | 51.88 | 51.05 | 51.76 | 137,587 | +0.23(+0.45%) |
Jan 09, 2013 | 51.57 | 51.76 | 51.06 | 51.53 | 132,294 | +0.01(+0.02%) |
Jan 08, 2013 | 51.58 | 51.88 | 51.30 | 51.52 | 124,555 | -0.10(-0.19%) |
Jan 07, 2013 | 51.43 | 52.05 | 51.30 | 51.62 | 171,496 | -0.12(-0.23%) |
Jan 04, 2013 | 51.42 | 51.83 | 50.94 | 51.74 | 112,186 | +0.57(+1.11%) |
Jan 03, 2013 | 51.15 | 51.32 | 50.80 | 51.17 | 97,672 | -0.01(-0.02%) |