Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.74 | 54.94 | 54.54 | 54.78 | 1,300,162 | +0.13(+0.23%) |
Mar 27, 2013 | 54.22 | 54.66 | 54.02 | 54.66 | 1,155,520 | +0.31(+0.57%) |
Mar 26, 2013 | 54.45 | 54.57 | 54.20 | 54.34 | 1,275,531 | -0.03(-0.05%) |
Mar 25, 2013 | 55.01 | 55.32 | 54.29 | 54.37 | 1,061,493 | -0.30(-0.56%) |
Mar 22, 2013 | 54.83 | 54.94 | 54.44 | 54.68 | 1,197,414 | +0.03(+0.05%) |
Mar 21, 2013 | 55.63 | 55.63 | 54.60 | 54.65 | 1,513,959 | -1.12(-2.01%) |
Mar 20, 2013 | 56.01 | 56.04 | 55.52 | 55.77 | 698,896 | -0.09(-0.16%) |
Mar 19, 2013 | 55.95 | 56.06 | 55.41 | 55.86 | 740,228 | -0.07(-0.13%) |
Mar 18, 2013 | 56.24 | 56.24 | 55.69 | 55.93 | 648,790 | -0.64(-1.13%) |
Mar 15, 2013 | 56.32 | 56.61 | 56.03 | 56.57 | 2,687,704 | +0.15(+0.26%) |
Mar 14, 2013 | 56.04 | 56.74 | 55.79 | 56.42 | 1,016,420 | +0.35(+0.62%) |
Mar 13, 2013 | 56.02 | 56.27 | 55.70 | 56.07 | 1,441,721 | +0.21(+0.37%) |
Mar 12, 2013 | 55.61 | 56.01 | 55.33 | 55.86 | 910,640 | +0.27(+0.49%) |
Mar 11, 2013 | 55.69 | 55.92 | 55.32 | 55.59 | 893,224 | -0.36(-0.64%) |
Mar 08, 2013 | 55.96 | 56.05 | 55.65 | 55.95 | 1,136,381 | +0.24(+0.44%) |
Mar 07, 2013 | 56.15 | 56.16 | 55.63 | 55.70 | 785,579 | -0.24(-0.42%) |
Mar 06, 2013 | 55.40 | 56.06 | 55.09 | 55.94 | 1,383,082 | +0.59(+1.06%) |
Mar 05, 2013 | 54.77 | 55.63 | 54.67 | 55.35 | 1,290,895 | +0.79(+1.46%) |
Mar 04, 2013 | 54.05 | 54.56 | 53.88 | 54.56 | 1,178,400 | +0.28(+0.52%) |
Mar 01, 2013 | 54.43 | 54.50 | 53.79 | 54.28 | 1,957,814 | -0.71(-1.30%) |
Feb 28, 2013 | 54.79 | 55.16 | 54.72 | 54.99 | 1,397,003 | +0.16(+0.30%) |
Feb 27, 2013 | 53.79 | 54.86 | 53.79 | 54.83 | 1,687,390 | +0.82(+1.53%) |
Feb 26, 2013 | 54.14 | 54.16 | 53.49 | 54.00 | 1,571,953 | +0.10(+0.19%) |
Feb 25, 2013 | 54.31 | 54.96 | 53.87 | 53.90 | 1,426,477 | -0.56(-1.02%) |
Feb 22, 2013 | 54.50 | 54.72 | 54.14 | 54.45 | 1,206,498 | -0.04(-0.07%) |
Feb 21, 2013 | 54.94 | 55.06 | 54.22 | 54.49 | 1,465,494 | -0.47(-0.86%) |
Feb 20, 2013 | 55.47 | 55.48 | 54.81 | 54.97 | 1,662,735 | -0.55(-0.99%) |
Feb 19, 2013 | 55.65 | 55.72 | 55.42 | 55.52 | 1,178,236 | -0.07(-0.12%) |
Feb 15, 2013 | 55.01 | 55.99 | 54.98 | 55.58 | 2,420,635 | +0.68(+1.24%) |
Feb 14, 2013 | 54.43 | 54.94 | 54.28 | 54.90 | 2,095,527 | +0.43(+0.79%) |
Feb 13, 2013 | 54.54 | 54.83 | 54.28 | 54.47 | 1,620,903 | +0.04(+0.07%) |
Feb 12, 2013 | 54.34 | 54.67 | 54.01 | 54.43 | 2,030,624 | +0.01(+0.03%) |
Feb 11, 2013 | 54.68 | 55.59 | 54.23 | 54.42 | 3,201,906 | -0.29(-0.53%) |
Feb 08, 2013 | 53.33 | 54.72 | 53.23 | 54.71 | 3,265,162 | +1.39(+2.61%) |
Feb 07, 2013 | 55.03 | 55.80 | 52.68 | 53.32 | 8,097,160 | -5.37(-9.15%) |
Feb 06, 2013 | 58.73 | 59.00 | 58.48 | 58.68 | 2,157,479 | -0.01(-0.03%) |
Feb 04, 2013 | 58.65 | 58.73 | 58.33 | 58.70 | 932,791 | -0.34(-0.58%) |
Feb 01, 2013 | 59.11 | 59.13 | 58.47 | 59.04 | 901,384 | +0.15(+0.25%) |
Jan 31, 2013 | 57.89 | 58.93 | 57.89 | 58.89 | 1,944,139 | +0.81(+1.40%) |
Jan 30, 2013 | 58.42 | 58.42 | 58.03 | 58.08 | 894,864 | -0.29(-0.49%) |
Jan 29, 2013 | 58.13 | 58.46 | 57.37 | 58.37 | 830,042 | -0.11(-0.19%) |
Jan 28, 2013 | 58.03 | 58.51 | 57.66 | 58.48 | 1,004,313 | +0.53(+0.92%) |
Jan 25, 2013 | 58.21 | 58.32 | 57.76 | 57.94 | 1,160,185 | -0.10(-0.18%) |
Jan 24, 2013 | 57.66 | 58.20 | 57.05 | 58.05 | 1,680,842 | +0.51(+0.89%) |
Jan 23, 2013 | 57.55 | 58.01 | 57.40 | 57.54 | 1,095,715 | -0.14(-0.24%) |
Jan 22, 2013 | 56.81 | 57.94 | 56.81 | 57.68 | 1,554,644 | +0.75(+1.32%) |
Jan 18, 2013 | 56.89 | 56.97 | 56.55 | 56.92 | 752,259 | -0.13(-0.23%) |
Jan 17, 2013 | 56.55 | 57.27 | 56.37 | 57.06 | 1,003,032 | +0.54(+0.95%) |
Jan 16, 2013 | 55.84 | 56.55 | 55.68 | 56.52 | 958,281 | +0.50(+0.88%) |
Jan 15, 2013 | 55.45 | 56.07 | 55.45 | 56.02 | 1,098,148 | +0.34(+0.61%) |
Jan 14, 2013 | 55.14 | 55.79 | 55.03 | 55.68 | 964,108 | +0.43(+0.78%) |
Jan 11, 2013 | 55.02 | 55.45 | 54.47 | 55.25 | 1,163,873 | +0.09(+0.16%) |
Jan 10, 2013 | 55.16 | 55.30 | 54.78 | 55.16 | 598,987 | +0.16(+0.30%) |
Jan 09, 2013 | 54.80 | 55.28 | 54.40 | 55.00 | 940,270 | +0.36(+0.66%) |
Jan 08, 2013 | 54.96 | 55.04 | 54.18 | 54.64 | 758,568 | -0.24(-0.43%) |
Jan 07, 2013 | 55.17 | 55.21 | 54.45 | 54.88 | 791,819 | -0.18(-0.32%) |
Jan 04, 2013 | 54.71 | 55.21 | 54.50 | 55.05 | 1,112,826 | +0.52(+0.95%) |
Jan 03, 2013 | 54.56 | 54.84 | 54.35 | 54.54 | 798,572 | -0.10(-0.19%) |