Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.85 | 58.35 | 57.63 | 58.25 | 1,407,188 | +0.50(+0.86%) |
Mar 27, 2013 | 57.59 | 57.94 | 57.09 | 57.76 | 683,024 | -0.11(-0.19%) |
Mar 26, 2013 | 57.94 | 58.16 | 57.62 | 57.87 | 606,398 | +0.16(+0.27%) |
Mar 25, 2013 | 58.03 | 58.43 | 57.46 | 57.71 | 490,010 | -0.19(-0.33%) |
Mar 22, 2013 | 58.37 | 58.59 | 57.85 | 57.90 | 592,213 | -0.27(-0.46%) |
Mar 21, 2013 | 58.52 | 58.85 | 57.83 | 58.17 | 580,568 | -0.73(-1.24%) |
Mar 20, 2013 | 58.85 | 59.21 | 58.62 | 58.90 | 666,467 | +0.25(+0.42%) |
Mar 19, 2013 | 58.60 | 58.86 | 58.09 | 58.65 | 880,124 | +0.16(+0.27%) |
Mar 18, 2013 | 58.25 | 58.78 | 58.07 | 58.49 | 981,074 | -0.03(-0.05%) |
Mar 15, 2013 | 58.13 | 58.70 | 57.88 | 58.52 | 1,742,199 | +0.19(+0.33%) |
Mar 14, 2013 | 58.49 | 58.86 | 58.13 | 58.33 | 1,149,667 | -0.15(-0.25%) |
Mar 13, 2013 | 57.13 | 58.49 | 56.99 | 58.48 | 1,298,247 | +1.43(+2.51%) |
Mar 12, 2013 | 56.76 | 57.13 | 56.51 | 57.05 | 607,234 | +0.29(+0.50%) |
Mar 11, 2013 | 56.14 | 56.87 | 56.12 | 56.76 | 1,384,651 | +0.51(+0.90%) |
Mar 08, 2013 | 56.24 | 56.37 | 56.00 | 56.25 | 972,239 | +0.24(+0.43%) |
Mar 07, 2013 | 55.58 | 56.34 | 55.41 | 56.01 | 939,463 | +0.48(+0.86%) |
Mar 06, 2013 | 55.74 | 55.74 | 54.98 | 55.53 | 1,063,512 | -0.03(-0.05%) |
Mar 05, 2013 | 55.11 | 55.74 | 55.05 | 55.56 | 771,206 | +0.67(+1.23%) |
Mar 04, 2013 | 55.20 | 55.27 | 54.25 | 54.89 | 1,182,689 | -0.52(-0.93%) |
Mar 01, 2013 | 55.21 | 55.67 | 54.70 | 55.40 | 1,446,904 | -0.07(-0.13%) |
Feb 28, 2013 | 55.62 | 55.79 | 55.36 | 55.48 | 961,097 | +0.18(+0.32%) |
Feb 27, 2013 | 53.94 | 55.41 | 53.85 | 55.30 | 975,057 | +1.31(+2.43%) |
Feb 26, 2013 | 53.67 | 54.12 | 53.60 | 53.99 | 858,618 | +0.54(+1.00%) |
Feb 25, 2013 | 54.53 | 54.71 | 53.46 | 53.46 | 930,934 | -0.83(-1.53%) |
Feb 22, 2013 | 53.81 | 54.54 | 53.79 | 54.29 | 682,805 | +0.86(+1.61%) |
Feb 21, 2013 | 54.06 | 54.19 | 53.30 | 53.43 | 1,388,215 | -0.81(-1.50%) |
Feb 20, 2013 | 54.56 | 54.88 | 54.22 | 54.24 | 643,623 | -0.32(-0.59%) |
Feb 19, 2013 | 54.64 | 54.73 | 54.36 | 54.56 | 876,135 | +0.02(+0.03%) |
Feb 15, 2013 | 54.46 | 54.77 | 54.28 | 54.54 | 1,115,340 | -0.03(-0.05%) |
Feb 14, 2013 | 54.30 | 54.95 | 54.12 | 54.57 | 691,137 | -0.01(-0.02%) |
Feb 13, 2013 | 55.04 | 55.11 | 54.42 | 54.58 | 492,834 | -0.32(-0.59%) |
Feb 12, 2013 | 55.71 | 55.78 | 54.79 | 54.90 | 848,854 | -0.67(-1.21%) |
Feb 11, 2013 | 55.62 | 55.73 | 55.34 | 55.58 | 647,974 | -0.25(-0.45%) |
Feb 08, 2013 | 55.54 | 56.11 | 55.53 | 55.83 | 599,249 | +0.29(+0.52%) |
Feb 07, 2013 | 54.78 | 55.67 | 54.68 | 55.54 | 1,279,185 | +0.90(+1.66%) |
Feb 06, 2013 | 54.49 | 54.80 | 54.36 | 54.64 | 609,439 | +1.02(+1.90%) |
Feb 04, 2013 | 53.79 | 54.06 | 53.49 | 53.62 | 1,640,107 | -0.45(-0.83%) |
Feb 01, 2013 | 54.31 | 54.54 | 54.03 | 54.07 | 597,750 | +0.00(+0.00%) |
Jan 31, 2013 | 54.22 | 54.50 | 53.99 | 54.07 | 1,408,748 | -0.32(-0.59%) |
Jan 30, 2013 | 54.41 | 54.76 | 54.27 | 54.39 | 856,665 | +0.02(+0.03%) |
Jan 29, 2013 | 54.21 | 54.43 | 53.95 | 54.37 | 1,094,151 | +0.17(+0.30%) |
Jan 28, 2013 | 54.62 | 54.62 | 54.03 | 54.21 | 932,219 | -0.36(-0.66%) |
Jan 25, 2013 | 55.01 | 55.01 | 54.31 | 54.56 | 1,324,752 | -0.29(-0.54%) |
Jan 24, 2013 | 54.91 | 55.19 | 54.68 | 54.86 | 950,167 | +0.02(+0.03%) |
Jan 23, 2013 | 54.28 | 54.97 | 53.97 | 54.84 | 999,999 | +0.18(+0.34%) |
Jan 22, 2013 | 54.25 | 54.77 | 54.10 | 54.66 | 1,515,932 | +0.49(+0.90%) |
Jan 18, 2013 | 56.34 | 56.79 | 53.82 | 54.17 | 3,571,147 | -1.07(-1.93%) |
Jan 17, 2013 | 54.48 | 55.40 | 54.34 | 55.23 | 1,192,698 | +0.92(+1.69%) |
Jan 16, 2013 | 54.54 | 54.59 | 54.06 | 54.32 | 588,193 | -0.53(-0.97%) |
Jan 15, 2013 | 54.31 | 54.88 | 54.31 | 54.85 | 696,572 | +0.22(+0.40%) |
Jan 14, 2013 | 54.32 | 54.64 | 54.22 | 54.63 | 560,673 | +0.27(+0.49%) |
Jan 11, 2013 | 54.59 | 54.69 | 54.18 | 54.36 | 450,477 | -0.30(-0.55%) |
Jan 10, 2013 | 54.91 | 54.94 | 54.41 | 54.66 | 521,852 | -0.11(-0.20%) |
Jan 09, 2013 | 54.64 | 54.82 | 54.55 | 54.77 | 1,115,518 | +0.40(+0.74%) |
Jan 08, 2013 | 54.53 | 54.78 | 53.89 | 54.37 | 1,141,512 | -0.39(-0.70%) |
Jan 07, 2013 | 54.43 | 54.99 | 54.31 | 54.76 | 641,309 | +0.08(+0.15%) |
Jan 04, 2013 | 54.88 | 54.92 | 54.36 | 54.67 | 909,032 | -0.09(-0.17%) |
Jan 03, 2013 | 54.45 | 54.97 | 54.20 | 54.77 | 726,144 | +0.31(+0.57%) |