Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.72 | 58.08 | 57.44 | 57.87 | 571,285 | +0.04(+0.07%) |
Mar 27, 2013 | 56.40 | 57.97 | 56.36 | 57.83 | 856,664 | +0.76(+1.33%) |
Mar 26, 2013 | 56.83 | 57.12 | 56.78 | 57.07 | 376,490 | +0.35(+0.62%) |
Mar 25, 2013 | 56.41 | 56.93 | 56.41 | 56.71 | 555,558 | +0.33(+0.58%) |
Mar 22, 2013 | 55.70 | 56.40 | 55.70 | 56.39 | 428,863 | +0.75(+1.35%) |
Mar 21, 2013 | 55.55 | 56.01 | 55.43 | 55.63 | 812,376 | -0.30(-0.54%) |
Mar 20, 2013 | 55.28 | 55.97 | 55.09 | 55.94 | 601,453 | +0.86(+1.55%) |
Mar 19, 2013 | 54.17 | 55.11 | 54.17 | 55.08 | 629,922 | +1.10(+2.05%) |
Mar 18, 2013 | 54.06 | 54.61 | 53.89 | 53.98 | 586,517 | -0.59(-1.09%) |
Mar 15, 2013 | 55.39 | 55.47 | 54.13 | 54.57 | 2,226,946 | -0.93(-1.67%) |
Mar 14, 2013 | 54.68 | 55.84 | 54.55 | 55.50 | 741,592 | +0.88(+1.61%) |
Mar 13, 2013 | 54.06 | 54.91 | 53.88 | 54.62 | 894,806 | +0.85(+1.58%) |
Mar 12, 2013 | 53.48 | 54.00 | 53.00 | 53.77 | 829,502 | +0.40(+0.75%) |
Mar 11, 2013 | 54.62 | 54.66 | 52.67 | 53.37 | 1,335,986 | -1.66(-3.02%) |
Mar 08, 2013 | 54.34 | 55.07 | 53.61 | 55.03 | 600,277 | +0.96(+1.78%) |
Mar 07, 2013 | 54.63 | 54.72 | 53.93 | 54.07 | 283,857 | -0.47(-0.87%) |
Mar 06, 2013 | 54.02 | 54.69 | 53.86 | 54.55 | 724,441 | +0.78(+1.46%) |
Mar 05, 2013 | 53.26 | 53.99 | 53.10 | 53.76 | 515,099 | +0.74(+1.40%) |
Mar 04, 2013 | 53.15 | 53.20 | 52.55 | 53.02 | 411,204 | -0.26(-0.50%) |
Mar 01, 2013 | 52.67 | 53.49 | 52.31 | 53.28 | 873,541 | +0.31(+0.59%) |
Feb 28, 2013 | 52.63 | 53.20 | 52.56 | 52.97 | 624,994 | +0.42(+0.81%) |
Feb 27, 2013 | 51.44 | 52.65 | 51.23 | 52.55 | 450,171 | +1.22(+2.37%) |
Feb 26, 2013 | 51.06 | 51.51 | 50.74 | 51.33 | 471,279 | -0.77(-1.47%) |
Feb 22, 2013 | 52.30 | 52.30 | 51.65 | 52.10 | 591,230 | +0.07(+0.14%) |
Feb 21, 2013 | 52.85 | 52.92 | 51.94 | 52.03 | 444,799 | -0.94(-1.78%) |
Feb 20, 2013 | 53.48 | 53.61 | 52.95 | 52.97 | 616,937 | -0.50(-0.94%) |
Feb 19, 2013 | 52.81 | 53.47 | 52.65 | 53.47 | 693,336 | +0.76(+1.44%) |
Feb 15, 2013 | 52.55 | 52.77 | 52.48 | 52.71 | 393,360 | +0.30(+0.58%) |
Feb 14, 2013 | 51.99 | 52.51 | 51.87 | 52.41 | 617,202 | +0.33(+0.63%) |
Feb 13, 2013 | 51.99 | 52.22 | 51.88 | 52.08 | 522,144 | +0.26(+0.51%) |
Feb 12, 2013 | 52.24 | 52.29 | 51.64 | 51.82 | 821,000 | -0.44(-0.84%) |
Feb 11, 2013 | 52.25 | 52.59 | 52.09 | 52.26 | 548,628 | +0.01(+0.02%) |
Feb 08, 2013 | 51.96 | 52.37 | 51.37 | 52.25 | 648,825 | +0.34(+0.65%) |
Feb 07, 2013 | 52.17 | 52.89 | 51.32 | 51.91 | 1,288,555 | -0.73(-1.38%) |
Feb 06, 2013 | 52.62 | 52.99 | 52.25 | 52.64 | 745,298 | +1.47(+2.88%) |
Feb 04, 2013 | 51.91 | 51.99 | 49.96 | 51.17 | 2,070,593 | -0.92(-1.77%) |
Feb 01, 2013 | 53.21 | 53.21 | 51.72 | 52.09 | 1,704,760 | -0.78(-1.47%) |
Jan 31, 2013 | 53.05 | 53.45 | 52.79 | 52.87 | 774,808 | -0.17(-0.32%) |
Jan 30, 2013 | 54.22 | 54.34 | 52.90 | 53.03 | 1,240,402 | -1.18(-2.17%) |
Jan 29, 2013 | 53.27 | 54.60 | 52.86 | 54.21 | 1,288,430 | +0.80(+1.50%) |
Jan 28, 2013 | 53.63 | 55.14 | 52.90 | 53.41 | 1,505,046 | -2.60(-4.64%) |
Jan 25, 2013 | 56.07 | 56.27 | 55.73 | 56.01 | 364,140 | -0.06(-0.11%) |
Jan 24, 2013 | 56.14 | 56.26 | 55.88 | 56.07 | 293,325 | -0.16(-0.28%) |
Jan 23, 2013 | 55.87 | 56.32 | 55.56 | 56.23 | 502,344 | +0.44(+0.79%) |
Jan 22, 2013 | 55.81 | 55.98 | 55.64 | 55.79 | 427,185 | +0.02(+0.04%) |
Jan 18, 2013 | 56.23 | 56.23 | 55.48 | 55.77 | 375,636 | -0.45(-0.80%) |
Jan 17, 2013 | 55.28 | 56.34 | 55.28 | 56.22 | 505,131 | +1.02(+1.86%) |
Jan 16, 2013 | 54.84 | 55.33 | 54.49 | 55.19 | 1,226,278 | +0.14(+0.25%) |
Jan 15, 2013 | 54.39 | 55.39 | 54.38 | 55.06 | 494,598 | +0.39(+0.72%) |
Jan 14, 2013 | 54.26 | 54.68 | 54.19 | 54.67 | 335,983 | +0.36(+0.66%) |
Jan 11, 2013 | 53.92 | 54.33 | 53.38 | 54.31 | 560,242 | +0.38(+0.70%) |
Jan 10, 2013 | 54.35 | 54.37 | 53.67 | 53.93 | 463,825 | +0.00(+0.00%) |
Jan 09, 2013 | 52.83 | 54.01 | 52.83 | 53.93 | 493,978 | +1.22(+2.31%) |
Jan 08, 2013 | 52.36 | 52.80 | 52.34 | 52.71 | 508,740 | +0.29(+0.55%) |
Jan 07, 2013 | 53.43 | 53.61 | 52.37 | 52.43 | 617,155 | -1.01(-1.89%) |
Jan 04, 2013 | 53.55 | 53.67 | 53.35 | 53.43 | 479,813 | -0.13(-0.24%) |
Jan 03, 2013 | 53.57 | 53.71 | 53.35 | 53.56 | 506,398 | -0.05(-0.09%) |