Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.28 | 55.52 | 55.08 | 55.21 | 468,635 | +0.10(+0.17%) |
Mar 27, 2013 | 55.29 | 55.29 | 54.69 | 55.12 | 306,807 | -0.46(-0.83%) |
Mar 26, 2013 | 55.69 | 55.92 | 55.13 | 55.58 | 164,850 | +0.26(+0.47%) |
Mar 25, 2013 | 55.49 | 55.90 | 54.76 | 55.32 | 290,597 | +0.06(+0.11%) |
Mar 22, 2013 | 55.47 | 55.65 | 55.15 | 55.26 | 290,177 | -0.03(-0.05%) |
Mar 21, 2013 | 56.20 | 56.59 | 55.00 | 55.28 | 787,572 | -1.36(-2.40%) |
Mar 20, 2013 | 55.65 | 56.78 | 55.65 | 56.65 | 380,534 | +1.25(+2.25%) |
Mar 19, 2013 | 55.35 | 55.73 | 54.63 | 55.40 | 361,592 | +0.17(+0.31%) |
Mar 18, 2013 | 54.25 | 55.45 | 54.17 | 55.22 | 411,208 | +0.25(+0.46%) |
Mar 15, 2013 | 54.95 | 55.23 | 54.62 | 54.97 | 729,463 | -0.05(-0.09%) |
Mar 14, 2013 | 54.30 | 55.05 | 54.23 | 55.02 | 373,841 | +0.87(+1.60%) |
Mar 13, 2013 | 53.53 | 54.19 | 53.45 | 54.16 | 291,101 | +0.65(+1.22%) |
Mar 12, 2013 | 53.99 | 53.99 | 53.16 | 53.51 | 483,228 | -0.46(-0.85%) |
Mar 11, 2013 | 53.72 | 54.12 | 53.60 | 53.97 | 254,157 | +0.34(+0.63%) |
Mar 08, 2013 | 53.70 | 53.89 | 53.06 | 53.63 | 259,709 | +0.41(+0.77%) |
Mar 07, 2013 | 53.14 | 53.45 | 52.99 | 53.22 | 305,124 | +0.16(+0.29%) |
Mar 06, 2013 | 53.26 | 53.54 | 52.68 | 53.06 | 300,266 | +0.05(+0.10%) |
Mar 05, 2013 | 52.77 | 53.52 | 52.70 | 53.01 | 414,242 | +0.56(+1.07%) |
Mar 04, 2013 | 50.62 | 52.48 | 50.44 | 52.45 | 497,751 | +1.70(+3.35%) |
Mar 01, 2013 | 50.91 | 51.11 | 50.00 | 50.75 | 327,582 | -0.46(-0.90%) |
Feb 28, 2013 | 51.26 | 51.78 | 50.88 | 51.21 | 282,672 | -0.03(-0.05%) |
Feb 27, 2013 | 49.86 | 51.59 | 49.86 | 51.24 | 402,728 | +1.34(+2.68%) |
Feb 26, 2013 | 49.67 | 50.13 | 49.03 | 49.90 | 515,664 | +0.61(+1.23%) |
Feb 25, 2013 | 50.66 | 50.66 | 49.29 | 49.29 | 794,015 | -1.14(-2.27%) |
Feb 22, 2013 | 50.18 | 50.62 | 50.18 | 50.44 | 481,348 | +0.34(+0.67%) |
Feb 21, 2013 | 50.27 | 50.51 | 49.71 | 50.10 | 583,179 | -0.16(-0.31%) |
Feb 20, 2013 | 51.15 | 51.19 | 50.25 | 50.26 | 514,347 | -0.89(-1.75%) |
Feb 19, 2013 | 51.52 | 52.00 | 50.78 | 51.15 | 589,356 | -0.32(-0.62%) |
Feb 15, 2013 | 51.44 | 51.68 | 51.22 | 51.47 | 306,939 | +0.06(+0.12%) |
Feb 14, 2013 | 51.60 | 51.71 | 51.03 | 51.41 | 377,765 | -0.45(-0.87%) |
Feb 13, 2013 | 51.52 | 51.96 | 51.34 | 51.86 | 292,987 | +0.38(+0.74%) |
Feb 12, 2013 | 50.72 | 51.67 | 50.72 | 51.48 | 320,920 | +0.76(+1.50%) |
Feb 11, 2013 | 50.72 | 51.05 | 50.50 | 50.72 | 172,098 | -0.03(-0.05%) |
Feb 08, 2013 | 50.67 | 50.92 | 50.46 | 50.74 | 234,596 | +0.25(+0.50%) |
Feb 07, 2013 | 50.59 | 50.89 | 50.05 | 50.49 | 363,867 | -0.16(-0.31%) |
Feb 06, 2013 | 51.05 | 51.09 | 50.49 | 50.65 | 868,061 | +0.63(+1.27%) |
Feb 04, 2013 | 49.60 | 50.48 | 49.48 | 50.01 | 736,409 | +0.11(+0.23%) |
Feb 01, 2013 | 50.26 | 51.40 | 49.84 | 49.90 | 664,801 | +0.04(+0.09%) |
Jan 31, 2013 | 49.03 | 49.94 | 48.57 | 49.86 | 525,045 | +0.86(+1.75%) |
Jan 30, 2013 | 49.97 | 49.97 | 48.67 | 49.00 | 1,425,535 | -0.91(-1.82%) |
Jan 29, 2013 | 49.78 | 49.93 | 48.85 | 49.91 | 648,608 | +0.16(+0.31%) |
Jan 28, 2013 | 50.09 | 50.70 | 49.57 | 49.75 | 455,734 | -0.27(-0.54%) |
Jan 25, 2013 | 50.05 | 50.06 | 49.60 | 50.02 | 519,614 | +0.23(+0.47%) |
Jan 24, 2013 | 49.47 | 50.44 | 49.47 | 49.79 | 304,022 | +0.48(+0.97%) |
Jan 23, 2013 | 48.83 | 49.78 | 48.83 | 49.31 | 684,714 | +0.55(+1.12%) |
Jan 22, 2013 | 49.15 | 49.15 | 48.25 | 48.77 | 379,995 | -0.33(-0.67%) |
Jan 18, 2013 | 48.56 | 49.26 | 48.12 | 49.09 | 425,596 | +0.53(+1.09%) |
Jan 17, 2013 | 47.36 | 48.76 | 47.14 | 48.57 | 920,455 | +1.49(+3.17%) |
Jan 16, 2013 | 47.79 | 47.79 | 46.98 | 47.07 | 545,517 | -0.75(-1.56%) |
Jan 15, 2013 | 47.70 | 48.10 | 47.56 | 47.82 | 297,629 | -0.12(-0.25%) |
Jan 14, 2013 | 47.86 | 48.06 | 47.44 | 47.94 | 247,474 | +0.16(+0.33%) |
Jan 11, 2013 | 47.74 | 47.90 | 47.46 | 47.79 | 259,558 | +0.05(+0.11%) |
Jan 10, 2013 | 48.25 | 48.43 | 47.25 | 47.73 | 436,247 | -0.11(-0.24%) |
Jan 09, 2013 | 47.73 | 48.17 | 47.47 | 47.85 | 401,052 | +0.31(+0.66%) |
Jan 08, 2013 | 47.11 | 47.55 | 46.83 | 47.53 | 306,525 | +0.47(+0.99%) |
Jan 07, 2013 | 47.33 | 47.40 | 46.84 | 47.07 | 177,659 | -0.37(-0.79%) |
Jan 04, 2013 | 47.42 | 47.72 | 47.10 | 47.44 | 316,059 | +0.23(+0.48%) |
Jan 03, 2013 | 47.27 | 47.67 | 46.85 | 47.21 | 338,165 | +0.00(+0.00%) |