Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.10 | 57.17 | 55.89 | 55.91 | 449,180 | -0.51(-0.90%) |
Mar 27, 2013 | 55.71 | 56.53 | 54.68 | 56.42 | 462,181 | +0.41(+0.73%) |
Mar 26, 2013 | 56.50 | 56.70 | 55.15 | 56.01 | 650,330 | -0.43(-0.76%) |
Mar 25, 2013 | 57.10 | 57.51 | 56.06 | 56.44 | 481,288 | -0.54(-0.95%) |
Mar 22, 2013 | 56.72 | 57.47 | 56.38 | 56.98 | 472,605 | +0.18(+0.32%) |
Mar 21, 2013 | 57.99 | 58.21 | 56.76 | 56.80 | 539,424 | -1.41(-2.42%) |
Mar 20, 2013 | 58.47 | 59.11 | 58.13 | 58.21 | 762,098 | +0.05(+0.09%) |
Mar 19, 2013 | 58.99 | 59.33 | 57.91 | 58.16 | 549,885 | -0.59(-1.00%) |
Mar 18, 2013 | 59.05 | 59.59 | 58.58 | 58.75 | 511,474 | -0.50(-0.84%) |
Mar 15, 2013 | 59.23 | 59.52 | 58.60 | 59.25 | 923,074 | +0.14(+0.23%) |
Mar 14, 2013 | 59.48 | 59.76 | 58.66 | 59.11 | 451,279 | -0.09(-0.15%) |
Mar 13, 2013 | 59.56 | 59.96 | 59.00 | 59.20 | 640,529 | -0.22(-0.37%) |
Mar 12, 2013 | 59.91 | 60.79 | 59.11 | 59.42 | 1,100,804 | +0.17(+0.29%) |
Mar 11, 2013 | 59.68 | 59.69 | 58.68 | 59.25 | 1,042,889 | +0.75(+1.28%) |
Mar 08, 2013 | 58.50 | 59.20 | 57.55 | 58.50 | 476,535 | +0.32(+0.55%) |
Mar 07, 2013 | 59.00 | 59.44 | 58.02 | 58.18 | 448,914 | -0.94(-1.59%) |
Mar 06, 2013 | 59.33 | 59.73 | 58.81 | 59.12 | 672,306 | -0.01(-0.02%) |
Mar 05, 2013 | 59.15 | 60.00 | 58.65 | 59.13 | 1,693,928 | -0.87(-1.45%) |
Mar 04, 2013 | 58.12 | 60.25 | 58.10 | 60.00 | 1,300,775 | +1.59(+2.72%) |
Mar 01, 2013 | 57.81 | 58.55 | 56.90 | 58.41 | 686,846 | +0.23(+0.40%) |
Feb 28, 2013 | 58.50 | 58.62 | 57.95 | 58.18 | 748,369 | +0.40(+0.69%) |
Feb 27, 2013 | 55.56 | 59.89 | 55.56 | 57.78 | 1,494,024 | +0.95(+1.67%) |
Feb 26, 2013 | 55.20 | 57.40 | 54.14 | 56.83 | 678,710 | +0.33(+0.58%) |
Feb 22, 2013 | 55.66 | 56.53 | 54.84 | 56.50 | 331,634 | +0.86(+1.55%) |
Feb 21, 2013 | 57.55 | 57.65 | 55.20 | 55.64 | 541,189 | -2.03(-3.52%) |
Feb 20, 2013 | 57.95 | 59.19 | 57.67 | 57.67 | 455,677 | -0.55(-0.94%) |
Feb 19, 2013 | 57.63 | 58.36 | 57.41 | 58.22 | 376,039 | +0.54(+0.94%) |
Feb 15, 2013 | 57.79 | 59.16 | 56.98 | 57.68 | 641,092 | +0.12(+0.21%) |
Feb 14, 2013 | 57.00 | 57.78 | 56.23 | 57.56 | 210,426 | +0.47(+0.82%) |
Feb 13, 2013 | 56.40 | 57.13 | 56.37 | 57.09 | 235,617 | +0.67(+1.19%) |
Feb 12, 2013 | 56.23 | 56.95 | 56.17 | 56.42 | 207,687 | -0.14(-0.25%) |
Feb 11, 2013 | 57.08 | 57.79 | 56.30 | 56.56 | 196,301 | -0.37(-0.65%) |
Feb 08, 2013 | 56.07 | 57.58 | 55.85 | 56.93 | 306,824 | +1.14(+2.04%) |
Feb 07, 2013 | 57.54 | 57.54 | 55.69 | 55.79 | 367,658 | -1.71(-2.97%) |
Feb 06, 2013 | 57.46 | 57.80 | 56.62 | 57.50 | 469,021 | +0.96(+1.70%) |
Feb 04, 2013 | 57.03 | 57.37 | 56.46 | 56.54 | 547,363 | -0.37(-0.65%) |
Feb 01, 2013 | 56.84 | 57.38 | 56.31 | 56.91 | 626,894 | +0.52(+0.92%) |
Jan 31, 2013 | 57.00 | 57.01 | 56.08 | 56.39 | 277,472 | -0.57(-1.00%) |
Jan 30, 2013 | 57.37 | 57.74 | 56.88 | 56.96 | 230,665 | -0.59(-1.03%) |
Jan 29, 2013 | 57.42 | 57.71 | 56.94 | 57.55 | 360,292 | +0.20(+0.35%) |
Jan 28, 2013 | 57.63 | 57.63 | 57.09 | 57.35 | 252,773 | +0.00(+0.00%) |
Jan 25, 2013 | 57.49 | 57.50 | 56.87 | 57.35 | 315,538 | -0.06(-0.10%) |
Jan 24, 2013 | 57.33 | 57.99 | 57.01 | 57.41 | 305,046 | +0.01(+0.02%) |
Jan 23, 2013 | 57.57 | 57.64 | 56.68 | 57.40 | 269,065 | -0.06(-0.10%) |
Jan 22, 2013 | 56.97 | 57.51 | 56.51 | 57.46 | 203,708 | +0.77(+1.36%) |
Jan 18, 2013 | 56.89 | 57.13 | 56.25 | 56.69 | 271,020 | +0.23(+0.41%) |
Jan 17, 2013 | 57.00 | 57.10 | 56.27 | 56.46 | 432,744 | -0.38(-0.67%) |
Jan 16, 2013 | 56.97 | 57.50 | 56.68 | 56.84 | 523,543 | -0.07(-0.12%) |
Jan 15, 2013 | 55.30 | 57.19 | 55.04 | 56.91 | 565,574 | +1.35(+2.43%) |
Jan 14, 2013 | 55.32 | 55.87 | 54.58 | 55.56 | 611,602 | +0.22(+0.40%) |
Jan 11, 2013 | 56.73 | 56.73 | 55.12 | 55.34 | 431,330 | -1.16(-2.05%) |
Jan 10, 2013 | 56.16 | 56.68 | 55.33 | 56.50 | 406,305 | +0.68(+1.22%) |
Jan 09, 2013 | 56.18 | 56.70 | 55.76 | 55.82 | 454,690 | -0.19(-0.34%) |
Jan 08, 2013 | 55.60 | 56.50 | 55.10 | 56.01 | 697,477 | +0.51(+0.92%) |
Jan 07, 2013 | 55.21 | 55.98 | 54.98 | 55.50 | 353,060 | -0.12(-0.22%) |
Jan 04, 2013 | 55.43 | 55.99 | 54.86 | 55.62 | 344,006 | +0.41(+0.74%) |
Jan 03, 2013 | 54.81 | 56.11 | 54.46 | 55.21 | 316,229 | +0.63(+1.15%) |