Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.74 | 53.63 | 52.47 | 53.49 | 509,610 | +0.66(+1.25%) |
Mar 27, 2013 | 52.64 | 53.33 | 52.41 | 52.83 | 771,017 | -0.22(-0.42%) |
Mar 26, 2013 | 53.04 | 53.43 | 52.85 | 53.05 | 551,279 | +0.16(+0.31%) |
Mar 25, 2013 | 52.48 | 53.17 | 51.97 | 52.89 | 861,417 | +0.56(+1.06%) |
Mar 22, 2013 | 53.38 | 53.42 | 52.17 | 52.34 | 796,504 | -0.87(-1.64%) |
Mar 21, 2013 | 52.83 | 53.45 | 52.16 | 53.21 | 1,077,565 | -0.01(-0.02%) |
Mar 20, 2013 | 53.87 | 54.05 | 53.07 | 53.22 | 615,292 | -0.35(-0.65%) |
Mar 19, 2013 | 53.52 | 53.73 | 53.04 | 53.57 | 698,202 | +0.15(+0.27%) |
Mar 18, 2013 | 53.34 | 53.73 | 53.11 | 53.42 | 1,232,511 | -0.66(-1.22%) |
Mar 15, 2013 | 55.89 | 55.90 | 53.99 | 54.08 | 1,544,549 | -2.01(-3.58%) |
Mar 14, 2013 | 55.77 | 56.13 | 55.39 | 56.09 | 317,481 | +0.50(+0.89%) |
Mar 13, 2013 | 55.52 | 55.84 | 55.14 | 55.59 | 454,107 | +0.27(+0.49%) |
Mar 12, 2013 | 55.81 | 56.11 | 55.31 | 55.32 | 515,248 | -0.44(-0.79%) |
Mar 11, 2013 | 55.75 | 55.82 | 55.24 | 55.76 | 486,781 | -0.16(-0.29%) |
Mar 08, 2013 | 55.13 | 55.95 | 54.83 | 55.93 | 761,258 | +1.19(+2.18%) |
Mar 07, 2013 | 55.18 | 55.56 | 54.58 | 54.73 | 640,404 | -0.36(-0.65%) |
Mar 06, 2013 | 54.51 | 55.62 | 54.37 | 55.09 | 1,080,946 | +0.91(+1.68%) |
Mar 05, 2013 | 54.56 | 55.20 | 54.09 | 54.18 | 1,320,372 | -0.03(-0.05%) |
Mar 04, 2013 | 54.64 | 54.96 | 53.97 | 54.20 | 826,415 | -0.60(-1.09%) |
Mar 01, 2013 | 54.90 | 55.11 | 54.03 | 54.80 | 843,084 | -0.67(-1.21%) |
Feb 28, 2013 | 55.66 | 56.02 | 55.47 | 55.47 | 411,017 | -0.12(-0.21%) |
Feb 27, 2013 | 54.43 | 55.85 | 54.37 | 55.59 | 287,279 | +1.16(+2.13%) |
Feb 26, 2013 | 54.28 | 54.69 | 54.13 | 54.43 | 604,801 | +0.39(+0.73%) |
Feb 25, 2013 | 55.67 | 55.67 | 54.04 | 54.04 | 780,367 | -1.36(-2.46%) |
Feb 22, 2013 | 54.96 | 55.62 | 54.89 | 55.41 | 646,652 | +0.74(+1.36%) |
Feb 21, 2013 | 54.35 | 54.79 | 53.92 | 54.66 | 815,050 | +0.06(+0.11%) |
Feb 20, 2013 | 56.00 | 56.20 | 54.60 | 54.60 | 543,045 | -1.52(-2.70%) |
Feb 19, 2013 | 55.96 | 56.95 | 55.96 | 56.12 | 857,581 | +0.36(+0.64%) |
Feb 15, 2013 | 55.72 | 56.14 | 55.41 | 55.76 | 444,284 | +0.01(+0.02%) |
Feb 14, 2013 | 56.13 | 56.25 | 55.65 | 55.76 | 686,548 | -0.63(-1.12%) |
Feb 13, 2013 | 54.60 | 56.97 | 54.60 | 56.39 | 2,286,485 | +2.94(+5.50%) |
Feb 12, 2013 | 53.23 | 53.65 | 53.08 | 53.45 | 441,451 | -0.05(-0.10%) |
Feb 11, 2013 | 53.43 | 53.65 | 53.19 | 53.50 | 502,268 | +0.09(+0.16%) |
Feb 08, 2013 | 52.66 | 53.72 | 52.66 | 53.41 | 495,890 | +0.92(+1.75%) |
Feb 07, 2013 | 52.91 | 52.93 | 52.16 | 52.49 | 597,460 | -0.38(-0.73%) |
Feb 06, 2013 | 52.67 | 53.39 | 52.55 | 52.87 | 660,098 | +0.37(+0.70%) |
Feb 04, 2013 | 52.20 | 52.84 | 52.10 | 52.51 | 715,100 | -0.13(-0.24%) |
Feb 01, 2013 | 52.82 | 52.82 | 52.13 | 52.64 | 851,083 | +0.38(+0.72%) |
Jan 31, 2013 | 52.84 | 52.87 | 52.24 | 52.26 | 838,838 | -1.01(-1.89%) |
Jan 30, 2013 | 53.92 | 53.92 | 53.13 | 53.27 | 647,980 | -0.60(-1.11%) |
Jan 29, 2013 | 53.69 | 54.13 | 53.59 | 53.86 | 778,397 | +0.03(+0.05%) |
Jan 28, 2013 | 53.28 | 54.00 | 52.93 | 53.84 | 1,032,324 | +0.62(+1.17%) |
Jan 25, 2013 | 53.29 | 53.53 | 52.35 | 53.22 | 1,202,927 | +0.27(+0.52%) |
Jan 24, 2013 | 54.12 | 54.20 | 51.75 | 52.94 | 2,219,558 | -2.18(-3.96%) |
Jan 23, 2013 | 56.03 | 57.75 | 54.45 | 55.12 | 3,201,392 | +0.29(+0.53%) |
Jan 22, 2013 | 55.01 | 55.15 | 54.54 | 54.84 | 1,239,497 | -0.09(-0.17%) |
Jan 18, 2013 | 55.87 | 55.87 | 54.84 | 54.93 | 885,341 | -0.70(-1.26%) |
Jan 17, 2013 | 55.42 | 55.90 | 55.28 | 55.63 | 751,794 | +0.55(+1.01%) |
Jan 16, 2013 | 55.30 | 55.41 | 54.91 | 55.07 | 442,951 | -0.42(-0.75%) |
Jan 15, 2013 | 55.07 | 55.70 | 54.80 | 55.49 | 930,204 | +0.40(+0.73%) |
Jan 14, 2013 | 54.48 | 55.09 | 54.34 | 55.09 | 303,999 | +0.56(+1.03%) |
Jan 11, 2013 | 54.69 | 54.76 | 54.17 | 54.53 | 476,603 | -0.17(-0.31%) |
Jan 10, 2013 | 54.90 | 55.16 | 54.32 | 54.70 | 473,140 | +0.04(+0.08%) |
Jan 09, 2013 | 54.47 | 54.82 | 54.20 | 54.66 | 457,199 | +0.30(+0.55%) |
Jan 08, 2013 | 54.89 | 55.06 | 54.14 | 54.36 | 374,363 | -1.01(-1.82%) |
Jan 07, 2013 | 54.66 | 55.47 | 54.55 | 55.36 | 784,343 | +0.27(+0.50%) |
Jan 04, 2013 | 54.40 | 55.24 | 54.37 | 55.09 | 517,760 | +0.64(+1.17%) |
Jan 03, 2013 | 54.84 | 55.15 | 54.19 | 54.45 | 478,549 | -0.36(-0.65%) |