Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.37 | 54.89 | 54.15 | 54.54 | 160,653 | +0.44(+0.81%) |
Mar 27, 2013 | 55.01 | 55.01 | 53.88 | 54.10 | 91,430 | -1.24(-2.25%) |
Mar 26, 2013 | 55.02 | 55.54 | 54.77 | 55.34 | 68,200 | +0.42(+0.77%) |
Mar 25, 2013 | 55.05 | 55.68 | 54.58 | 54.92 | 67,547 | -0.27(-0.49%) |
Mar 22, 2013 | 54.46 | 55.34 | 54.46 | 55.19 | 92,347 | +0.51(+0.93%) |
Mar 21, 2013 | 54.97 | 55.15 | 54.32 | 54.68 | 93,195 | -0.56(-1.02%) |
Mar 20, 2013 | 54.94 | 55.25 | 54.67 | 55.24 | 147,461 | +0.73(+1.35%) |
Mar 19, 2013 | 54.85 | 55.15 | 54.06 | 54.51 | 143,949 | -0.35(-0.65%) |
Mar 18, 2013 | 55.28 | 55.38 | 54.52 | 54.86 | 92,981 | -0.73(-1.32%) |
Mar 15, 2013 | 55.20 | 56.17 | 54.72 | 55.60 | 307,911 | +0.51(+0.93%) |
Mar 14, 2013 | 55.26 | 55.41 | 54.49 | 55.09 | 98,962 | -0.23(-0.42%) |
Mar 13, 2013 | 54.89 | 55.55 | 54.70 | 55.32 | 202,163 | +0.43(+0.79%) |
Mar 12, 2013 | 54.28 | 54.97 | 54.20 | 54.89 | 90,072 | +0.61(+1.11%) |
Mar 11, 2013 | 53.51 | 54.31 | 53.51 | 54.28 | 122,637 | +0.47(+0.87%) |
Mar 08, 2013 | 53.93 | 54.21 | 53.38 | 53.81 | 162,007 | +0.22(+0.42%) |
Mar 07, 2013 | 54.39 | 54.39 | 53.44 | 53.59 | 85,146 | -0.80(-1.48%) |
Mar 06, 2013 | 54.69 | 55.16 | 53.88 | 54.39 | 72,611 | -0.07(-0.13%) |
Mar 05, 2013 | 54.27 | 54.97 | 54.08 | 54.46 | 115,506 | +0.52(+0.96%) |
Mar 04, 2013 | 52.91 | 54.14 | 52.37 | 53.94 | 163,197 | +0.98(+1.84%) |
Mar 01, 2013 | 52.40 | 53.09 | 51.58 | 52.97 | 101,124 | +0.03(+0.07%) |
Feb 28, 2013 | 52.91 | 53.14 | 52.29 | 52.93 | 70,846 | +0.18(+0.34%) |
Feb 27, 2013 | 53.29 | 53.59 | 52.63 | 52.75 | 103,625 | -0.46(-0.86%) |
Feb 26, 2013 | 52.63 | 53.34 | 51.84 | 53.21 | 64,904 | +0.92(+1.75%) |
Feb 25, 2013 | 53.98 | 54.04 | 52.22 | 52.29 | 70,465 | -1.59(-2.94%) |
Feb 22, 2013 | 53.56 | 53.88 | 53.28 | 53.88 | 79,355 | +0.74(+1.40%) |
Feb 21, 2013 | 54.02 | 54.12 | 52.50 | 53.14 | 98,276 | -0.56(-1.04%) |
Feb 20, 2013 | 55.25 | 55.97 | 53.58 | 53.70 | 106,489 | -1.64(-2.96%) |
Feb 19, 2013 | 53.47 | 55.42 | 53.47 | 55.34 | 141,985 | +1.59(+2.95%) |
Feb 15, 2013 | 53.55 | 54.22 | 53.47 | 53.75 | 110,314 | +0.39(+0.73%) |
Feb 14, 2013 | 53.02 | 53.45 | 53.01 | 53.36 | 129,186 | +0.38(+0.72%) |
Feb 13, 2013 | 52.22 | 53.41 | 52.20 | 52.98 | 90,800 | +0.97(+1.87%) |
Feb 12, 2013 | 52.16 | 52.49 | 51.59 | 52.01 | 73,881 | -0.07(-0.13%) |
Feb 11, 2013 | 52.45 | 52.45 | 51.85 | 52.08 | 64,233 | +0.18(+0.35%) |
Feb 08, 2013 | 51.98 | 52.56 | 51.62 | 51.90 | 80,679 | +0.17(+0.33%) |
Feb 07, 2013 | 51.43 | 52.22 | 51.03 | 51.72 | 69,190 | +0.44(+0.86%) |
Feb 06, 2013 | 51.25 | 51.63 | 51.04 | 51.29 | 73,384 | +0.28(+0.54%) |
Feb 04, 2013 | 50.79 | 51.31 | 50.49 | 51.01 | 130,883 | +0.16(+0.31%) |
Feb 01, 2013 | 50.78 | 51.36 | 50.12 | 50.85 | 92,249 | +0.28(+0.56%) |
Jan 31, 2013 | 50.60 | 51.36 | 50.15 | 50.57 | 83,624 | -0.17(-0.34%) |
Jan 30, 2013 | 51.54 | 51.66 | 50.16 | 50.74 | 117,515 | -0.76(-1.47%) |
Jan 29, 2013 | 49.91 | 51.54 | 49.91 | 51.50 | 97,288 | +1.31(+2.61%) |
Jan 28, 2013 | 50.02 | 50.39 | 49.69 | 50.19 | 83,251 | +0.23(+0.47%) |
Jan 25, 2013 | 49.69 | 50.41 | 49.34 | 49.96 | 44,053 | +0.54(+1.10%) |
Jan 24, 2013 | 49.83 | 50.37 | 48.97 | 49.41 | 89,151 | -0.49(-0.98%) |
Jan 23, 2013 | 49.91 | 50.36 | 49.58 | 49.91 | 39,144 | -0.11(-0.22%) |
Jan 22, 2013 | 49.55 | 50.16 | 49.37 | 50.02 | 79,107 | +0.45(+0.90%) |
Jan 18, 2013 | 48.76 | 49.85 | 48.76 | 49.57 | 76,897 | +0.72(+1.46%) |
Jan 17, 2013 | 48.28 | 49.09 | 48.18 | 48.85 | 86,871 | +0.74(+1.54%) |
Jan 16, 2013 | 49.00 | 49.10 | 47.97 | 48.11 | 47,819 | -0.98(-2.00%) |
Jan 15, 2013 | 48.75 | 49.35 | 48.75 | 49.10 | 20,970 | -0.01(-0.02%) |
Jan 14, 2013 | 48.77 | 49.13 | 48.47 | 49.10 | 44,056 | +0.37(+0.76%) |
Jan 11, 2013 | 49.08 | 49.31 | 48.29 | 48.73 | 38,861 | -0.22(-0.46%) |
Jan 10, 2013 | 49.35 | 49.35 | 47.98 | 48.96 | 41,565 | -0.33(-0.66%) |
Jan 09, 2013 | 49.03 | 49.57 | 48.78 | 49.28 | 47,224 | +0.35(+0.72%) |
Jan 08, 2013 | 48.91 | 49.31 | 48.34 | 48.93 | 89,698 | -0.05(-0.11%) |
Jan 07, 2013 | 48.82 | 49.25 | 48.62 | 48.98 | 48,548 | -0.18(-0.37%) |
Jan 04, 2013 | 48.95 | 49.53 | 48.45 | 49.16 | 66,512 | +0.41(+0.83%) |
Jan 03, 2013 | 48.30 | 49.42 | 47.93 | 48.76 | 59,888 | +0.41(+0.86%) |