Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.35 | 57.63 | 57.30 | 57.53 | 683,182 | +0.16(+0.29%) |
Mar 27, 2013 | 57.09 | 57.41 | 56.99 | 57.37 | 960,938 | -0.04(-0.07%) |
Mar 26, 2013 | 57.24 | 57.42 | 57.14 | 57.41 | 745,068 | +0.41(+0.72%) |
Mar 25, 2013 | 57.38 | 57.47 | 56.76 | 56.99 | 1,207,586 | -0.20(-0.34%) |
Mar 22, 2013 | 56.96 | 57.21 | 56.95 | 57.19 | 975,610 | +0.36(+0.64%) |
Mar 21, 2013 | 56.99 | 57.18 | 56.73 | 56.83 | 889,812 | -0.45(-0.79%) |
Mar 20, 2013 | 57.21 | 57.38 | 57.14 | 57.28 | 757,816 | +0.34(+0.60%) |
Mar 19, 2013 | 57.16 | 57.26 | 56.56 | 56.94 | 2,413,349 | -0.15(-0.26%) |
Mar 18, 2013 | 56.87 | 57.34 | 56.82 | 57.08 | 1,093,812 | -0.35(-0.61%) |
Mar 15, 2013 | 57.39 | 57.52 | 57.24 | 57.43 | 791,959 | -0.09(-0.15%) |
Mar 14, 2013 | 57.29 | 57.55 | 57.28 | 57.52 | 1,833,259 | +0.36(+0.64%) |
Mar 13, 2013 | 57.07 | 57.20 | 56.92 | 57.15 | 1,373,008 | +0.12(+0.20%) |
Mar 12, 2013 | 57.06 | 57.21 | 56.87 | 57.04 | 1,036,235 | -0.10(-0.18%) |
Mar 11, 2013 | 56.91 | 57.17 | 56.79 | 57.14 | 2,795,980 | +0.22(+0.38%) |
Mar 08, 2013 | 56.88 | 56.99 | 56.63 | 56.92 | 1,444,152 | +0.31(+0.55%) |
Mar 07, 2013 | 56.58 | 56.68 | 56.53 | 56.61 | 592,584 | +0.12(+0.21%) |
Mar 06, 2013 | 56.56 | 56.63 | 56.35 | 56.49 | 727,028 | +0.16(+0.28%) |
Mar 05, 2013 | 56.18 | 56.51 | 56.14 | 56.34 | 934,715 | +0.47(+0.85%) |
Mar 04, 2013 | 55.49 | 55.87 | 55.38 | 55.87 | 878,601 | +0.25(+0.45%) |
Mar 01, 2013 | 55.26 | 55.71 | 54.99 | 55.62 | 1,236,402 | +0.18(+0.32%) |
Feb 28, 2013 | 55.58 | 55.91 | 55.42 | 55.44 | 950,875 | -0.14(-0.25%) |
Feb 27, 2013 | 54.77 | 55.68 | 54.73 | 55.58 | 855,169 | +0.77(+1.40%) |
Feb 26, 2013 | 54.75 | 54.88 | 54.36 | 54.81 | 1,528,934 | +0.32(+0.58%) |
Feb 25, 2013 | 55.89 | 55.96 | 54.48 | 54.49 | 829,691 | -1.12(-2.02%) |
Feb 22, 2013 | 55.35 | 55.62 | 55.25 | 55.62 | 443,409 | +0.54(+0.97%) |
Feb 21, 2013 | 55.25 | 55.26 | 54.90 | 55.08 | 820,815 | -0.29(-0.52%) |
Feb 20, 2013 | 56.04 | 56.05 | 55.35 | 55.37 | 635,293 | -0.68(-1.22%) |
Feb 19, 2013 | 55.69 | 56.08 | 55.69 | 56.05 | 689,840 | +0.43(+0.77%) |
Feb 15, 2013 | 55.87 | 55.87 | 55.42 | 55.62 | 572,162 | -0.16(-0.29%) |
Feb 14, 2013 | 55.55 | 55.85 | 55.45 | 55.79 | 1,361,226 | +0.05(+0.08%) |
Feb 13, 2013 | 55.80 | 55.88 | 55.60 | 55.74 | 538,305 | +0.04(+0.07%) |
Feb 12, 2013 | 55.53 | 55.76 | 55.45 | 55.70 | 449,237 | +0.25(+0.45%) |
Feb 11, 2013 | 55.46 | 55.51 | 55.34 | 55.45 | 619,117 | +0.01(+0.01%) |
Feb 08, 2013 | 55.31 | 55.49 | 55.30 | 55.45 | 539,834 | +0.23(+0.41%) |
Feb 07, 2013 | 55.37 | 55.42 | 54.88 | 55.22 | 689,622 | -0.12(-0.22%) |
Feb 06, 2013 | 55.07 | 55.35 | 55.00 | 55.35 | 550,281 | +0.53(+0.96%) |
Feb 04, 2013 | 55.03 | 55.09 | 54.76 | 54.82 | 1,278,269 | -0.54(-0.97%) |
Feb 01, 2013 | 55.16 | 55.42 | 55.05 | 55.35 | 941,398 | +0.55(+1.00%) |
Jan 31, 2013 | 54.80 | 54.93 | 54.70 | 54.80 | 1,907,161 | -0.09(-0.17%) |
Jan 30, 2013 | 55.11 | 55.18 | 54.84 | 54.90 | 832,097 | -0.22(-0.39%) |
Jan 29, 2013 | 54.74 | 55.16 | 54.73 | 55.11 | 854,644 | +0.29(+0.52%) |
Jan 28, 2013 | 54.94 | 54.94 | 54.59 | 54.83 | 985,633 | -0.02(-0.04%) |
Jan 25, 2013 | 54.77 | 54.85 | 54.55 | 54.85 | 778,728 | +0.28(+0.51%) |
Jan 24, 2013 | 54.41 | 54.78 | 54.39 | 54.57 | 625,832 | +0.25(+0.46%) |
Jan 23, 2013 | 54.28 | 54.37 | 54.13 | 54.32 | 928,173 | +0.01(+0.01%) |
Jan 22, 2013 | 53.92 | 54.32 | 53.85 | 54.31 | 626,423 | +0.38(+0.70%) |
Jan 18, 2013 | 53.75 | 53.97 | 53.62 | 53.93 | 772,979 | +0.27(+0.51%) |
Jan 17, 2013 | 53.53 | 53.84 | 53.49 | 53.66 | 1,551,731 | +0.29(+0.54%) |
Jan 16, 2013 | 53.28 | 53.44 | 53.22 | 53.38 | 716,790 | -0.02(-0.03%) |
Jan 15, 2013 | 53.02 | 53.47 | 53.02 | 53.39 | 954,704 | +0.13(+0.25%) |
Jan 14, 2013 | 53.22 | 53.29 | 53.03 | 53.26 | 599,534 | +0.06(+0.12%) |
Jan 11, 2013 | 53.22 | 53.24 | 53.03 | 53.20 | 771,189 | -0.02(-0.04%) |
Jan 10, 2013 | 53.07 | 53.24 | 52.86 | 53.22 | 545,562 | +0.44(+0.84%) |
Jan 09, 2013 | 52.77 | 52.93 | 52.65 | 52.78 | 1,089,658 | +0.15(+0.28%) |
Jan 08, 2013 | 52.76 | 52.78 | 52.45 | 52.63 | 1,679,848 | -0.22(-0.43%) |
Jan 07, 2013 | 52.85 | 52.90 | 52.65 | 52.86 | 709,344 | -0.19(-0.35%) |
Jan 04, 2013 | 52.77 | 53.11 | 52.70 | 53.04 | 892,054 | +0.37(+0.71%) |
Jan 03, 2013 | 52.71 | 52.89 | 52.53 | 52.67 | 1,236,666 | -0.05(-0.10%) |