Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 61.12 | 61.69 | 60.62 | 60.87 | 414,642 | -0.33(-0.54%) |
Mar 27, 2013 | 60.10 | 61.48 | 59.98 | 61.20 | 706,614 | +0.81(+1.34%) |
Mar 26, 2013 | 59.92 | 60.56 | 59.59 | 60.39 | 657,845 | +0.77(+1.29%) |
Mar 25, 2013 | 58.43 | 60.21 | 56.85 | 59.62 | 3,407,036 | -1.33(-2.18%) |
Mar 22, 2013 | 61.02 | 61.44 | 60.55 | 60.95 | 833,266 | -0.04(-0.07%) |
Mar 21, 2013 | 62.41 | 62.71 | 60.91 | 60.99 | 954,035 | -1.58(-2.53%) |
Mar 20, 2013 | 62.43 | 63.11 | 62.35 | 62.57 | 488,060 | +0.33(+0.53%) |
Mar 19, 2013 | 62.00 | 62.45 | 61.85 | 62.24 | 639,112 | +0.37(+0.60%) |
Mar 18, 2013 | 60.95 | 62.46 | 60.46 | 61.87 | 657,170 | +0.81(+1.33%) |
Mar 15, 2013 | 61.94 | 62.27 | 61.02 | 61.06 | 1,183,652 | -0.84(-1.36%) |
Mar 14, 2013 | 62.10 | 62.35 | 61.65 | 61.90 | 981,448 | -0.14(-0.23%) |
Mar 13, 2013 | 62.70 | 62.82 | 61.80 | 62.04 | 1,276,781 | -0.45(-0.72%) |
Mar 12, 2013 | 62.08 | 62.61 | 61.74 | 62.49 | 967,367 | +0.40(+0.64%) |
Mar 11, 2013 | 61.75 | 62.24 | 61.49 | 62.09 | 648,167 | +0.36(+0.58%) |
Mar 08, 2013 | 61.61 | 62.10 | 61.00 | 61.73 | 1,299,206 | +0.40(+0.65%) |
Mar 07, 2013 | 61.44 | 61.87 | 61.01 | 61.33 | 544,862 | +0.00(+0.00%) |
Mar 06, 2013 | 61.82 | 61.93 | 61.09 | 61.33 | 1,168,907 | -0.08(-0.12%) |
Mar 05, 2013 | 61.15 | 61.54 | 60.92 | 61.41 | 1,437,029 | +0.48(+0.80%) |
Mar 04, 2013 | 60.93 | 60.98 | 60.15 | 60.92 | 643,059 | +0.11(+0.18%) |
Mar 01, 2013 | 59.67 | 60.95 | 59.15 | 60.81 | 969,140 | +1.00(+1.67%) |
Feb 28, 2013 | 59.88 | 60.26 | 59.04 | 59.81 | 770,043 | +0.62(+1.05%) |
Feb 27, 2013 | 58.21 | 59.57 | 58.03 | 59.19 | 522,470 | +0.99(+1.70%) |
Feb 26, 2013 | 58.04 | 58.50 | 56.80 | 58.20 | 820,723 | +0.54(+0.94%) |
Feb 25, 2013 | 58.12 | 58.51 | 57.62 | 57.66 | 866,258 | -0.09(-0.16%) |
Feb 22, 2013 | 57.05 | 57.85 | 56.73 | 57.75 | 417,580 | +0.80(+1.40%) |
Feb 21, 2013 | 56.30 | 57.33 | 55.89 | 56.95 | 726,513 | +0.68(+1.21%) |
Feb 20, 2013 | 56.81 | 57.36 | 56.24 | 56.27 | 636,898 | -0.59(-1.04%) |
Feb 19, 2013 | 56.80 | 57.07 | 56.09 | 56.86 | 611,925 | +0.16(+0.28%) |
Feb 15, 2013 | 56.41 | 57.68 | 56.04 | 56.70 | 687,528 | +0.60(+1.07%) |
Feb 14, 2013 | 56.00 | 58.11 | 55.52 | 56.10 | 1,994,239 | +2.29(+4.26%) |
Feb 13, 2013 | 53.91 | 54.01 | 52.98 | 53.81 | 336,288 | +0.00(+0.00%) |
Feb 12, 2013 | 53.18 | 53.98 | 53.18 | 53.81 | 349,207 | +0.40(+0.75%) |
Feb 11, 2013 | 53.89 | 54.09 | 53.16 | 53.41 | 375,145 | -0.35(-0.65%) |
Feb 08, 2013 | 53.80 | 54.08 | 53.51 | 53.76 | 536,107 | +0.15(+0.28%) |
Feb 07, 2013 | 54.43 | 54.72 | 53.43 | 53.61 | 414,933 | -0.95(-1.74%) |
Feb 06, 2013 | 54.69 | 55.28 | 54.44 | 54.56 | 400,940 | +1.16(+2.17%) |
Feb 04, 2013 | 54.10 | 54.92 | 53.32 | 53.40 | 1,186,339 | -0.39(-0.73%) |
Feb 01, 2013 | 54.04 | 54.77 | 53.50 | 53.79 | 417,668 | -0.10(-0.19%) |
Jan 31, 2013 | 53.50 | 54.20 | 53.50 | 53.89 | 648,590 | +0.40(+0.75%) |
Jan 30, 2013 | 53.34 | 53.83 | 53.21 | 53.49 | 473,207 | +0.21(+0.39%) |
Jan 29, 2013 | 53.07 | 53.48 | 52.77 | 53.28 | 425,419 | +0.47(+0.89%) |
Jan 28, 2013 | 53.50 | 53.60 | 52.38 | 52.81 | 338,849 | -0.70(-1.31%) |
Jan 25, 2013 | 53.41 | 53.65 | 53.12 | 53.51 | 241,571 | +0.34(+0.64%) |
Jan 24, 2013 | 52.73 | 53.58 | 52.73 | 53.17 | 320,092 | +0.44(+0.83%) |
Jan 23, 2013 | 53.29 | 53.50 | 52.57 | 52.73 | 438,485 | -0.72(-1.35%) |
Jan 22, 2013 | 52.00 | 53.54 | 52.00 | 53.45 | 413,515 | +1.34(+2.57%) |
Jan 18, 2013 | 52.42 | 52.42 | 51.82 | 52.11 | 511,044 | -0.09(-0.17%) |
Jan 17, 2013 | 52.11 | 53.12 | 51.38 | 52.20 | 501,490 | +0.56(+1.08%) |
Jan 16, 2013 | 51.90 | 52.09 | 51.52 | 51.64 | 486,395 | -0.27(-0.52%) |
Jan 15, 2013 | 51.80 | 52.05 | 51.75 | 51.91 | 423,943 | -0.21(-0.40%) |
Jan 14, 2013 | 52.19 | 52.39 | 51.74 | 52.12 | 364,309 | -0.05(-0.10%) |
Jan 11, 2013 | 52.64 | 52.93 | 52.03 | 52.17 | 471,022 | -0.36(-0.69%) |
Jan 10, 2013 | 53.11 | 53.32 | 52.42 | 52.53 | 445,895 | -0.38(-0.72%) |
Jan 09, 2013 | 52.98 | 53.28 | 52.51 | 52.91 | 555,956 | +0.27(+0.51%) |
Jan 08, 2013 | 52.95 | 53.50 | 52.55 | 52.64 | 597,031 | -0.28(-0.53%) |
Jan 07, 2013 | 51.97 | 53.14 | 51.97 | 52.92 | 739,505 | +0.95(+1.83%) |
Jan 04, 2013 | 53.09 | 53.39 | 51.60 | 51.97 | 999,279 | -0.85(-1.61%) |
Jan 03, 2013 | 53.54 | 53.81 | 52.56 | 52.82 | 577,779 | -1.01(-1.88%) |