Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.55 | 55.58 | 55.35 | 55.56 | 88,315 | -0.07(-0.12%) |
Mar 27, 2013 | 55.48 | 55.62 | 55.22 | 55.62 | 21,594 | -0.12(-0.21%) |
Mar 26, 2013 | 55.63 | 55.79 | 55.40 | 55.74 | 42,182 | +0.34(+0.62%) |
Mar 25, 2013 | 55.74 | 55.90 | 55.14 | 55.40 | 62,838 | -0.06(-0.11%) |
Mar 22, 2013 | 55.46 | 55.58 | 55.21 | 55.46 | 31,348 | +0.21(+0.38%) |
Mar 21, 2013 | 55.67 | 55.91 | 55.24 | 55.25 | 72,657 | -0.73(-1.30%) |
Mar 20, 2013 | 55.93 | 56.15 | 55.85 | 55.98 | 64,640 | +0.39(+0.69%) |
Mar 19, 2013 | 56.11 | 56.21 | 55.33 | 55.59 | 66,363 | -0.32(-0.56%) |
Mar 18, 2013 | 55.74 | 56.15 | 55.62 | 55.91 | 48,906 | -0.57(-1.01%) |
Mar 15, 2013 | 56.17 | 56.53 | 55.99 | 56.48 | 67,054 | +0.29(+0.52%) |
Mar 14, 2013 | 55.99 | 56.23 | 55.99 | 56.19 | 42,747 | +0.39(+0.69%) |
Mar 13, 2013 | 55.67 | 55.87 | 55.49 | 55.80 | 26,872 | +0.21(+0.38%) |
Mar 12, 2013 | 55.90 | 55.98 | 55.44 | 55.59 | 67,596 | -0.39(-0.70%) |
Mar 11, 2013 | 55.57 | 56.10 | 55.43 | 55.98 | 93,943 | +0.44(+0.78%) |
Mar 08, 2013 | 55.87 | 55.87 | 55.18 | 55.55 | 92,168 | +0.09(+0.17%) |
Mar 07, 2013 | 55.05 | 55.48 | 55.00 | 55.46 | 70,935 | +0.51(+0.93%) |
Mar 06, 2013 | 54.74 | 55.12 | 54.63 | 54.95 | 111,117 | +0.57(+1.04%) |
Mar 05, 2013 | 54.34 | 54.76 | 54.33 | 54.38 | 34,937 | +0.37(+0.69%) |
Mar 04, 2013 | 53.26 | 54.01 | 53.21 | 54.01 | 32,186 | +0.59(+1.11%) |
Mar 01, 2013 | 52.95 | 53.58 | 52.58 | 53.41 | 56,218 | +0.12(+0.22%) |
Feb 28, 2013 | 53.33 | 53.69 | 53.19 | 53.29 | 77,858 | -0.13(-0.24%) |
Feb 27, 2013 | 52.57 | 53.51 | 52.51 | 53.42 | 40,003 | +0.86(+1.64%) |
Feb 26, 2013 | 52.52 | 52.78 | 52.09 | 52.56 | 79,187 | +0.20(+0.38%) |
Feb 25, 2013 | 54.13 | 54.13 | 52.36 | 52.36 | 36,849 | -1.43(-2.66%) |
Feb 22, 2013 | 53.51 | 53.79 | 53.40 | 53.79 | 24,782 | +0.60(+1.13%) |
Feb 21, 2013 | 53.51 | 53.51 | 53.01 | 53.19 | 44,330 | -0.50(-0.94%) |
Feb 20, 2013 | 54.54 | 54.58 | 53.66 | 53.69 | 81,870 | -0.90(-1.66%) |
Feb 19, 2013 | 54.27 | 54.69 | 54.27 | 54.59 | 42,748 | +0.39(+0.71%) |
Feb 15, 2013 | 54.59 | 54.59 | 54.04 | 54.21 | 42,326 | -0.24(-0.45%) |
Feb 14, 2013 | 53.98 | 54.50 | 53.98 | 54.45 | 42,788 | +0.30(+0.56%) |
Feb 13, 2013 | 54.52 | 54.52 | 54.03 | 54.15 | 31,205 | -0.23(-0.42%) |
Feb 12, 2013 | 53.91 | 54.47 | 53.91 | 54.38 | 62,078 | +0.56(+1.04%) |
Feb 11, 2013 | 53.73 | 53.98 | 53.57 | 53.81 | 102,267 | +0.10(+0.19%) |
Feb 08, 2013 | 53.66 | 53.78 | 53.57 | 53.71 | 56,427 | +0.14(+0.27%) |
Feb 07, 2013 | 53.77 | 53.87 | 53.14 | 53.57 | 107,301 | -0.20(-0.37%) |
Feb 06, 2013 | 53.35 | 53.77 | 53.29 | 53.77 | 49,241 | +0.96(+1.82%) |
Feb 04, 2013 | 53.07 | 53.18 | 52.78 | 52.81 | 59,096 | -0.65(-1.22%) |
Feb 01, 2013 | 53.01 | 53.53 | 52.98 | 53.46 | 58,689 | +0.80(+1.51%) |
Jan 31, 2013 | 52.70 | 52.79 | 52.50 | 52.67 | 68,119 | -0.01(-0.02%) |
Jan 30, 2013 | 52.73 | 52.87 | 52.53 | 52.67 | 88,840 | -0.14(-0.27%) |
Jan 29, 2013 | 52.41 | 52.86 | 52.41 | 52.82 | 675,694 | +0.23(+0.45%) |
Jan 28, 2013 | 52.86 | 52.86 | 52.38 | 52.58 | 61,128 | -0.26(-0.50%) |
Jan 25, 2013 | 52.93 | 52.93 | 52.57 | 52.85 | 45,716 | +0.22(+0.42%) |
Jan 24, 2013 | 52.44 | 52.96 | 52.44 | 52.62 | 38,845 | +0.28(+0.54%) |
Jan 23, 2013 | 52.46 | 52.50 | 52.20 | 52.34 | 190,386 | -0.12(-0.22%) |
Jan 22, 2013 | 52.05 | 52.47 | 51.98 | 52.46 | 318,619 | +0.33(+0.63%) |
Jan 18, 2013 | 52.03 | 52.16 | 51.76 | 52.13 | 36,430 | -0.03(-0.05%) |
Jan 17, 2013 | 52.25 | 52.29 | 51.99 | 52.16 | 140,039 | -0.11(-0.21%) |
Jan 16, 2013 | 52.05 | 52.32 | 51.89 | 52.26 | 65,525 | +0.12(+0.22%) |
Jan 15, 2013 | 51.64 | 52.20 | 51.64 | 52.15 | 38,005 | +0.26(+0.50%) |
Jan 14, 2013 | 52.11 | 52.11 | 51.62 | 51.89 | 39,773 | -0.25(-0.48%) |
Jan 11, 2013 | 52.13 | 52.14 | 51.75 | 52.14 | 49,427 | -0.17(-0.32%) |
Jan 10, 2013 | 52.16 | 52.33 | 51.80 | 52.31 | 133,332 | +0.68(+1.31%) |
Jan 09, 2013 | 51.85 | 52.16 | 51.48 | 51.63 | 55,599 | -0.12(-0.23%) |
Jan 08, 2013 | 51.79 | 51.79 | 51.44 | 51.74 | 38,741 | -0.14(-0.27%) |
Jan 07, 2013 | 51.93 | 51.93 | 51.57 | 51.89 | 74,761 | -0.10(-0.19%) |
Jan 04, 2013 | 51.12 | 52.01 | 51.12 | 51.99 | 80,426 | +0.89(+1.74%) |
Jan 03, 2013 | 51.12 | 51.28 | 51.01 | 51.10 | 53,115 | -0.10(-0.20%) |