Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.30 | 55.47 | 55.23 | 55.45 | 5,994 | +0.16(+0.28%) |
Mar 27, 2013 | 55.03 | 55.29 | 54.96 | 55.29 | 2,749 | +0.04(+0.07%) |
Mar 26, 2013 | 55.17 | 55.25 | 55.05 | 55.25 | 2,911 | +0.43(+0.79%) |
Mar 25, 2013 | 55.21 | 55.31 | 54.80 | 54.82 | 5,375 | -0.08(-0.15%) |
Mar 22, 2013 | 54.83 | 55.06 | 54.83 | 54.90 | 2,393 | -0.25(-0.45%) |
Mar 21, 2013 | 55.25 | 55.32 | 55.05 | 55.15 | 24,372 | -0.27(-0.49%) |
Mar 20, 2013 | 55.48 | 55.57 | 55.35 | 55.43 | 6,889 | +0.36(+0.65%) |
Mar 19, 2013 | 55.44 | 55.44 | 54.84 | 55.07 | 4,212 | -0.20(-0.36%) |
Mar 18, 2013 | 55.15 | 55.54 | 55.02 | 55.27 | 5,491 | -0.31(-0.55%) |
Mar 15, 2013 | 55.61 | 55.68 | 55.50 | 55.58 | 6,940 | -0.05(-0.09%) |
Mar 14, 2013 | 55.60 | 55.65 | 55.51 | 55.63 | 5,770 | +0.29(+0.52%) |
Mar 13, 2013 | 55.19 | 55.40 | 55.12 | 55.34 | 5,761 | +0.09(+0.17%) |
Mar 12, 2013 | 55.31 | 55.38 | 55.17 | 55.25 | 10,663 | -0.05(-0.10%) |
Mar 11, 2013 | 55.15 | 55.34 | 55.00 | 55.30 | 6,941 | +0.14(+0.26%) |
Mar 08, 2013 | 55.15 | 55.20 | 54.92 | 55.16 | 9,551 | +0.25(+0.46%) |
Mar 07, 2013 | 54.83 | 54.92 | 54.81 | 54.91 | 17,108 | +0.16(+0.30%) |
Mar 06, 2013 | 54.82 | 54.82 | 54.67 | 54.74 | 5,814 | +0.21(+0.38%) |
Mar 05, 2013 | 54.46 | 54.71 | 54.46 | 54.54 | 11,179 | +0.44(+0.82%) |
Mar 04, 2013 | 53.78 | 54.09 | 53.74 | 54.09 | 8,637 | +0.28(+0.52%) |
Mar 01, 2013 | 53.50 | 53.86 | 53.30 | 53.81 | 2,957 | +0.13(+0.23%) |
Feb 28, 2013 | 53.89 | 54.13 | 53.69 | 53.69 | 4,811 | -0.20(-0.36%) |
Feb 27, 2013 | 53.07 | 53.92 | 53.07 | 53.88 | 15,736 | +0.86(+1.63%) |
Feb 26, 2013 | 53.01 | 53.02 | 52.68 | 53.02 | 5,759 | -0.86(-1.61%) |
Feb 22, 2013 | 53.59 | 53.88 | 53.57 | 53.88 | 15,604 | +0.43(+0.81%) |
Feb 21, 2013 | 53.49 | 53.49 | 53.18 | 53.45 | 17,178 | -0.20(-0.36%) |
Feb 20, 2013 | 54.22 | 54.27 | 53.62 | 53.65 | 37,022 | -0.60(-1.11%) |
Feb 19, 2013 | 53.98 | 54.28 | 53.98 | 54.25 | 56,058 | +0.44(+0.81%) |
Feb 15, 2013 | 54.13 | 54.13 | 53.74 | 53.82 | 6,820 | -0.21(-0.39%) |
Feb 14, 2013 | 53.72 | 54.02 | 53.72 | 54.02 | 8,668 | -0.02(-0.03%) |
Feb 13, 2013 | 54.15 | 54.15 | 53.88 | 54.04 | 14,098 | +0.09(+0.16%) |
Feb 12, 2013 | 53.80 | 53.99 | 53.73 | 53.95 | 7,686 | +0.21(+0.39%) |
Feb 11, 2013 | 53.71 | 53.76 | 53.62 | 53.74 | 8,667 | +0.09(+0.18%) |
Feb 08, 2013 | 53.57 | 53.71 | 53.57 | 53.65 | 6,825 | +0.18(+0.34%) |
Feb 07, 2013 | 53.65 | 53.65 | 53.20 | 53.47 | 3,059 | -0.15(-0.28%) |
Feb 06, 2013 | 53.37 | 53.62 | 53.37 | 53.62 | 5,584 | +0.46(+0.86%) |
Feb 04, 2013 | 53.41 | 53.42 | 53.09 | 53.16 | 11,432 | -0.47(-0.88%) |
Feb 01, 2013 | 53.37 | 53.71 | 53.37 | 53.63 | 5,758 | +0.56(+1.05%) |
Jan 31, 2013 | 53.11 | 53.18 | 53.04 | 53.08 | 9,416 | -0.12(-0.22%) |
Jan 30, 2013 | 53.49 | 53.49 | 53.19 | 53.19 | 21,599 | -0.23(-0.43%) |
Jan 29, 2013 | 53.10 | 53.44 | 53.10 | 53.42 | 15,569 | +0.33(+0.62%) |
Jan 28, 2013 | 53.26 | 53.26 | 52.96 | 53.09 | 9,342 | +0.04(+0.08%) |
Jan 25, 2013 | 53.00 | 53.11 | 52.87 | 53.05 | 13,374 | +0.19(+0.36%) |
Jan 24, 2013 | 52.81 | 53.04 | 52.69 | 52.86 | 51,208 | +0.27(+0.52%) |
Jan 23, 2013 | 52.63 | 52.66 | 52.45 | 52.59 | 14,795 | -0.04(-0.07%) |
Jan 22, 2013 | 52.28 | 52.63 | 52.28 | 52.63 | 13,718 | +0.50(+0.96%) |
Jan 18, 2013 | 52.05 | 52.13 | 51.99 | 52.13 | 6,144 | +0.09(+0.18%) |
Jan 17, 2013 | 51.93 | 52.15 | 51.90 | 52.03 | 13,027 | +0.34(+0.67%) |
Jan 16, 2013 | 51.68 | 51.77 | 51.61 | 51.69 | 5,570 | -0.06(-0.12%) |
Jan 15, 2013 | 51.45 | 51.75 | 51.45 | 51.75 | 3,026 | +0.17(+0.32%) |
Jan 14, 2013 | 51.46 | 51.62 | 51.46 | 51.59 | 10,048 | +0.06(+0.12%) |
Jan 11, 2013 | 51.62 | 51.62 | 51.42 | 51.52 | 9,708 | -0.05(-0.11%) |
Jan 10, 2013 | 51.51 | 51.58 | 51.23 | 51.58 | 10,190 | +0.45(+0.89%) |
Jan 09, 2013 | 51.16 | 51.29 | 51.05 | 51.13 | 63,457 | +0.23(+0.46%) |
Jan 08, 2013 | 51.09 | 51.09 | 50.83 | 50.89 | 54,627 | -0.32(-0.63%) |
Jan 07, 2013 | 51.24 | 51.24 | 51.04 | 51.21 | 10,010 | -0.20(-0.38%) |
Jan 04, 2013 | 51.13 | 51.43 | 51.05 | 51.41 | 14,287 | +0.44(+0.86%) |
Jan 03, 2013 | 51.00 | 51.20 | 50.96 | 50.97 | 3,482 | +0.18(+0.35%) |