Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.50 | 57.07 | 56.32 | 56.98 | 762,224 | +0.47(+0.83%) |
Mar 27, 2013 | 56.12 | 56.55 | 56.09 | 56.51 | 672,350 | +0.04(+0.08%) |
Mar 26, 2013 | 55.91 | 56.55 | 55.65 | 56.47 | 2,397,043 | +0.70(+1.26%) |
Mar 25, 2013 | 56.82 | 56.96 | 55.67 | 55.77 | 1,175,728 | -0.77(-1.37%) |
Mar 22, 2013 | 56.62 | 56.82 | 55.87 | 56.54 | 787,786 | +0.14(+0.25%) |
Mar 21, 2013 | 55.77 | 56.50 | 55.71 | 56.40 | 1,375,609 | +0.41(+0.73%) |
Mar 20, 2013 | 55.63 | 56.06 | 55.60 | 55.99 | 667,627 | +0.69(+1.25%) |
Mar 19, 2013 | 55.33 | 55.52 | 54.71 | 55.30 | 958,023 | -0.01(-0.03%) |
Mar 18, 2013 | 54.93 | 55.62 | 54.86 | 55.31 | 784,761 | -0.10(-0.18%) |
Mar 15, 2013 | 55.60 | 55.96 | 55.31 | 55.41 | 1,442,075 | -0.51(-0.91%) |
Mar 14, 2013 | 55.42 | 55.93 | 55.26 | 55.93 | 1,465,556 | +0.59(+1.07%) |
Mar 13, 2013 | 55.25 | 55.38 | 54.97 | 55.33 | 1,190,329 | +0.23(+0.41%) |
Mar 12, 2013 | 54.85 | 55.15 | 54.79 | 55.11 | 917,692 | +0.24(+0.44%) |
Mar 11, 2013 | 53.83 | 55.05 | 53.75 | 54.87 | 1,806,858 | +0.86(+1.60%) |
Mar 08, 2013 | 53.71 | 54.58 | 53.49 | 54.01 | 2,782,021 | +0.53(+0.98%) |
Mar 07, 2013 | 53.52 | 53.57 | 52.94 | 53.48 | 2,130,291 | +0.43(+0.81%) |
Mar 06, 2013 | 52.75 | 53.06 | 52.60 | 53.05 | 952,234 | +0.28(+0.54%) |
Mar 05, 2013 | 52.42 | 52.95 | 52.37 | 52.77 | 883,785 | +0.58(+1.11%) |
Mar 04, 2013 | 51.48 | 52.20 | 51.37 | 52.19 | 1,064,081 | +0.70(+1.37%) |
Mar 01, 2013 | 51.34 | 51.60 | 51.07 | 51.48 | 1,565,089 | -0.02(-0.04%) |
Feb 28, 2013 | 51.19 | 51.82 | 51.08 | 51.50 | 2,437,195 | +0.39(+0.77%) |
Feb 27, 2013 | 50.20 | 51.11 | 50.04 | 51.11 | 1,064,722 | +0.89(+1.78%) |
Feb 26, 2013 | 50.14 | 50.34 | 49.76 | 50.22 | 1,100,557 | +0.30(+0.61%) |
Feb 25, 2013 | 50.66 | 50.71 | 49.73 | 49.92 | 1,210,188 | -0.53(-1.05%) |
Feb 22, 2013 | 50.03 | 50.45 | 49.92 | 50.45 | 656,568 | +0.67(+1.35%) |
Feb 21, 2013 | 49.97 | 50.02 | 49.52 | 49.77 | 1,252,209 | -0.26(-0.52%) |
Feb 20, 2013 | 49.88 | 50.50 | 49.85 | 50.03 | 1,276,061 | +0.18(+0.36%) |
Feb 19, 2013 | 51.42 | 51.42 | 49.52 | 49.85 | 3,183,939 | -1.95(-3.77%) |
Feb 15, 2013 | 51.42 | 51.80 | 51.37 | 51.80 | 1,154,579 | +0.47(+0.92%) |
Feb 14, 2013 | 51.16 | 51.39 | 51.02 | 51.33 | 802,006 | +0.18(+0.35%) |
Feb 13, 2013 | 50.90 | 51.21 | 50.68 | 51.15 | 828,780 | +0.25(+0.50%) |
Feb 12, 2013 | 50.66 | 50.92 | 50.64 | 50.89 | 909,349 | +0.22(+0.43%) |
Feb 11, 2013 | 50.70 | 50.84 | 50.37 | 50.68 | 575,705 | -0.02(-0.04%) |
Feb 08, 2013 | 50.45 | 50.75 | 50.45 | 50.70 | 735,200 | +0.30(+0.60%) |
Feb 07, 2013 | 50.54 | 50.81 | 50.16 | 50.39 | 1,106,561 | +0.07(+0.13%) |
Feb 06, 2013 | 50.18 | 50.33 | 49.93 | 50.33 | 669,298 | +0.59(+1.18%) |
Feb 04, 2013 | 49.69 | 49.86 | 49.60 | 49.74 | 1,455,427 | -0.25(-0.49%) |
Feb 01, 2013 | 49.68 | 50.04 | 49.47 | 49.99 | 1,036,092 | +0.66(+1.34%) |
Jan 31, 2013 | 48.96 | 49.41 | 48.66 | 49.33 | 1,512,167 | +0.31(+0.64%) |
Jan 30, 2013 | 49.52 | 49.61 | 48.97 | 49.02 | 909,259 | -0.46(-0.94%) |
Jan 29, 2013 | 48.60 | 49.61 | 48.48 | 49.48 | 1,819,735 | +1.15(+2.37%) |
Jan 28, 2013 | 48.54 | 48.57 | 48.11 | 48.34 | 744,659 | -0.23(-0.48%) |
Jan 25, 2013 | 48.48 | 48.58 | 48.19 | 48.57 | 607,112 | +0.28(+0.57%) |
Jan 24, 2013 | 47.96 | 48.49 | 47.73 | 48.29 | 688,472 | +0.52(+1.09%) |
Jan 23, 2013 | 47.83 | 48.15 | 47.56 | 47.77 | 542,001 | -0.13(-0.27%) |
Jan 22, 2013 | 47.45 | 47.91 | 47.26 | 47.90 | 847,019 | +0.46(+0.98%) |
Jan 18, 2013 | 47.57 | 47.65 | 47.30 | 47.44 | 1,345,544 | +0.00(+0.00%) |
Jan 17, 2013 | 47.56 | 47.78 | 47.44 | 47.44 | 666,908 | +0.08(+0.17%) |
Jan 16, 2013 | 47.37 | 47.49 | 47.27 | 47.36 | 472,992 | -0.24(-0.50%) |
Jan 15, 2013 | 47.27 | 47.65 | 47.27 | 47.60 | 446,087 | +0.25(+0.52%) |
Jan 14, 2013 | 47.25 | 47.50 | 47.10 | 47.35 | 589,521 | +0.19(+0.40%) |
Jan 11, 2013 | 47.55 | 47.65 | 46.95 | 47.16 | 728,908 | -0.43(-0.91%) |
Jan 10, 2013 | 47.89 | 48.22 | 47.12 | 47.60 | 887,967 | -0.06(-0.12%) |
Jan 09, 2013 | 47.25 | 47.67 | 47.23 | 47.65 | 681,457 | +0.42(+0.89%) |
Jan 08, 2013 | 47.13 | 47.49 | 46.75 | 47.23 | 1,147,952 | -0.05(-0.11%) |
Jan 07, 2013 | 47.46 | 47.46 | 47.12 | 47.28 | 724,659 | -0.30(-0.64%) |
Jan 04, 2013 | 47.58 | 47.64 | 46.82 | 47.59 | 916,042 | +0.17(+0.35%) |
Jan 03, 2013 | 47.46 | 47.80 | 47.33 | 47.42 | 801,031 | +0.18(+0.38%) |