Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.80 | 60.94 | 60.67 | 60.94 | 19,566 | +0.17(+0.28%) |
Mar 27, 2013 | 60.47 | 60.77 | 60.47 | 60.77 | 116,173 | +0.09(+0.15%) |
Mar 26, 2013 | 60.50 | 60.67 | 60.48 | 60.67 | 8,034 | +0.34(+0.57%) |
Mar 25, 2013 | 60.37 | 60.37 | 60.25 | 60.33 | 29,260 | -0.06(-0.10%) |
Mar 22, 2013 | 60.48 | 60.48 | 60.38 | 60.39 | 11,175 | +0.05(+0.08%) |
Mar 21, 2013 | 60.41 | 60.47 | 60.35 | 60.35 | 12,394 | -0.35(-0.57%) |
Mar 20, 2013 | 60.57 | 60.69 | 60.55 | 60.69 | 9,064 | +0.55(+0.91%) |
Mar 19, 2013 | 60.49 | 60.49 | 60.15 | 60.15 | 8,775 | -0.37(-0.62%) |
Mar 18, 2013 | 60.21 | 60.53 | 60.21 | 60.52 | 37,062 | -0.13(-0.21%) |
Mar 15, 2013 | 60.73 | 60.75 | 60.61 | 60.65 | 25,919 | -0.11(-0.18%) |
Mar 14, 2013 | 60.59 | 60.76 | 60.59 | 60.76 | 623 | +0.47(+0.79%) |
Mar 13, 2013 | 60.30 | 60.30 | 60.28 | 60.28 | 13,399 | +0.06(+0.11%) |
Mar 12, 2013 | 60.12 | 60.22 | 59.98 | 60.22 | 6,530 | +0.04(+0.06%) |
Mar 11, 2013 | 60.12 | 60.18 | 60.12 | 60.18 | 25,502 | +0.13(+0.21%) |
Mar 08, 2013 | 60.06 | 60.08 | 59.72 | 60.06 | 27,074 | +0.40(+0.67%) |
Mar 07, 2013 | 59.71 | 59.71 | 59.54 | 59.66 | 7,074 | +0.26(+0.44%) |
Mar 06, 2013 | 59.44 | 59.46 | 59.35 | 59.39 | 17,613 | +0.02(+0.03%) |
Mar 05, 2013 | 59.17 | 59.42 | 59.05 | 59.37 | 10,176 | +0.76(+1.30%) |
Mar 04, 2013 | 58.29 | 58.61 | 58.29 | 58.61 | 2,306 | +0.14(+0.23%) |
Mar 01, 2013 | 57.73 | 58.48 | 57.73 | 58.47 | 53,185 | +0.12(+0.20%) |
Feb 28, 2013 | 58.48 | 58.55 | 58.35 | 58.35 | 15,134 | -0.19(-0.33%) |
Feb 27, 2013 | 58.30 | 58.54 | 58.30 | 58.54 | 13,658 | +0.80(+1.39%) |
Feb 26, 2013 | 57.36 | 57.74 | 57.24 | 57.74 | 52,609 | -0.61(-1.05%) |
Feb 22, 2013 | 58.29 | 58.35 | 58.21 | 58.35 | 9,040 | +0.34(+0.58%) |
Feb 21, 2013 | 58.24 | 58.27 | 57.70 | 58.02 | 33,127 | -0.50(-0.86%) |
Feb 20, 2013 | 59.05 | 59.05 | 58.52 | 58.52 | 8,987 | -0.85(-1.43%) |
Feb 19, 2013 | 83.54 | 59.36 | 59.17 | 59.36 | 16,220 | +0.48(+0.82%) |
Feb 15, 2013 | 59.01 | 59.05 | 58.81 | 58.88 | 22,148 | -0.13(-0.22%) |
Feb 14, 2013 | 58.97 | 59.01 | 58.93 | 59.01 | 49,918 | +0.28(+0.48%) |
Feb 13, 2013 | 58.80 | 58.94 | 58.68 | 58.73 | 12,382 | +0.05(+0.08%) |
Feb 12, 2013 | 58.55 | 58.75 | 58.55 | 58.68 | 16,222 | +0.21(+0.36%) |
Feb 11, 2013 | 58.45 | 58.47 | 58.29 | 58.47 | 23,414 | -0.05(-0.09%) |
Feb 08, 2013 | 58.47 | 58.54 | 58.45 | 58.53 | 20,889 | +0.45(+0.77%) |
Feb 07, 2013 | 58.17 | 58.17 | 57.79 | 58.08 | 13,848 | -0.09(-0.16%) |
Feb 06, 2013 | 57.92 | 58.17 | 57.92 | 58.17 | 17,869 | +0.60(+1.04%) |
Feb 04, 2013 | 58.00 | 58.00 | 57.51 | 57.57 | 6,607 | -0.60(-1.03%) |
Feb 01, 2013 | 58.24 | 58.28 | 58.17 | 58.17 | 7,089 | +0.54(+0.93%) |
Jan 31, 2013 | 57.56 | 57.72 | 57.48 | 57.63 | 17,133 | -0.22(-0.38%) |
Jan 30, 2013 | 57.82 | 57.85 | 57.82 | 57.85 | 4,515 | -0.02(-0.03%) |
Jan 29, 2013 | 57.83 | 57.93 | 57.83 | 57.87 | 10,055 | +0.02(+0.03%) |
Jan 28, 2013 | 57.75 | 57.85 | 57.75 | 57.85 | 19,063 | +0.11(+0.19%) |
Jan 25, 2013 | 57.63 | 57.78 | 57.63 | 57.74 | 31,367 | +0.35(+0.60%) |
Jan 24, 2013 | 57.50 | 57.53 | 57.32 | 57.40 | 9,207 | +0.15(+0.25%) |
Jan 23, 2013 | 57.27 | 57.35 | 57.25 | 57.25 | 22,800 | +0.05(+0.10%) |
Jan 22, 2013 | 56.88 | 57.20 | 56.88 | 57.20 | 40,885 | +0.26(+0.45%) |
Jan 18, 2013 | 56.72 | 56.94 | 56.64 | 56.94 | 38,859 | +0.13(+0.22%) |
Jan 17, 2013 | 56.98 | 56.98 | 56.62 | 56.81 | 9,553 | +0.44(+0.78%) |
Jan 16, 2013 | 56.42 | 56.46 | 56.33 | 56.38 | 10,845 | -0.06(-0.11%) |
Jan 15, 2013 | 56.36 | 56.44 | 56.21 | 56.44 | 19,571 | +0.26(+0.47%) |
Jan 14, 2013 | 56.25 | 56.25 | 56.18 | 56.18 | 21,192 | -0.08(-0.15%) |
Jan 11, 2013 | 56.61 | 56.61 | 56.20 | 56.26 | 31,109 | -0.03(-0.05%) |
Jan 10, 2013 | 56.00 | 56.29 | 56.00 | 56.29 | 10,686 | +0.26(+0.47%) |
Jan 09, 2013 | 56.03 | 56.05 | 56.01 | 56.02 | 9,967 | +0.17(+0.31%) |
Jan 08, 2013 | 55.79 | 55.86 | 55.76 | 55.85 | 15,041 | -0.21(-0.37%) |
Jan 07, 2013 | 55.92 | 56.06 | 55.90 | 56.06 | 26,527 | -0.17(-0.31%) |
Jan 04, 2013 | 56.10 | 56.24 | 56.10 | 56.23 | 23,927 | +0.35(+0.62%) |
Jan 03, 2013 | 55.87 | 56.11 | 55.74 | 55.89 | 11,982 | +0.10(+0.18%) |