Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.24 | 60.60 | 59.49 | 60.04 | 252,240 | -0.46(-0.77%) |
Mar 27, 2013 | 60.31 | 60.63 | 59.67 | 60.50 | 199,442 | -0.49(-0.81%) |
Mar 26, 2013 | 60.33 | 61.12 | 59.42 | 61.00 | 388,394 | +1.81(+3.06%) |
Mar 25, 2013 | 58.82 | 59.42 | 58.52 | 59.18 | 396,324 | +1.53(+2.65%) |
Mar 22, 2013 | 57.49 | 57.74 | 57.14 | 57.65 | 190,790 | +0.40(+0.70%) |
Mar 21, 2013 | 57.18 | 57.54 | 56.91 | 57.25 | 237,797 | -0.28(-0.49%) |
Mar 20, 2013 | 57.72 | 58.02 | 57.09 | 57.54 | 365,030 | +0.21(+0.37%) |
Mar 19, 2013 | 56.24 | 57.68 | 55.92 | 57.33 | 520,020 | +1.37(+2.46%) |
Mar 18, 2013 | 55.24 | 56.98 | 54.95 | 55.95 | 480,245 | +0.46(+0.82%) |
Mar 15, 2013 | 54.42 | 55.54 | 54.40 | 55.50 | 418,889 | +1.15(+2.11%) |
Mar 14, 2013 | 53.13 | 54.36 | 53.11 | 54.35 | 118,099 | +1.30(+2.45%) |
Mar 13, 2013 | 52.87 | 53.24 | 52.79 | 53.05 | 169,234 | +0.35(+0.66%) |
Mar 12, 2013 | 52.95 | 53.21 | 52.54 | 52.70 | 102,068 | -0.32(-0.60%) |
Mar 11, 2013 | 53.55 | 53.80 | 52.96 | 53.02 | 173,957 | -0.36(-0.67%) |
Mar 08, 2013 | 53.21 | 53.43 | 52.74 | 53.37 | 216,147 | +0.63(+1.19%) |
Mar 07, 2013 | 52.56 | 52.87 | 52.35 | 52.75 | 163,892 | +0.26(+0.50%) |
Mar 06, 2013 | 52.36 | 52.76 | 51.74 | 52.48 | 177,971 | +0.36(+0.70%) |
Mar 05, 2013 | 51.63 | 52.18 | 51.29 | 52.12 | 183,293 | +0.86(+1.67%) |
Mar 04, 2013 | 51.90 | 51.95 | 50.83 | 51.26 | 190,436 | -0.68(-1.31%) |
Mar 01, 2013 | 52.63 | 52.63 | 51.67 | 51.95 | 126,980 | -1.10(-2.08%) |
Feb 28, 2013 | 52.73 | 53.46 | 52.73 | 53.05 | 261,662 | +0.00(+0.00%) |
Feb 27, 2013 | 52.04 | 53.38 | 52.04 | 53.05 | 271,147 | +0.82(+1.57%) |
Feb 26, 2013 | 51.66 | 52.55 | 51.09 | 52.23 | 212,534 | -1.24(-2.32%) |
Feb 22, 2013 | 53.27 | 53.50 | 52.69 | 53.47 | 158,731 | +0.58(+1.10%) |
Feb 21, 2013 | 54.14 | 54.17 | 52.34 | 52.89 | 205,198 | -1.28(-2.36%) |
Feb 20, 2013 | 55.46 | 55.88 | 54.16 | 54.17 | 348,192 | -1.54(-2.77%) |
Feb 19, 2013 | 53.60 | 55.89 | 53.53 | 55.71 | 576,143 | +2.44(+4.58%) |
Feb 15, 2013 | 53.63 | 53.72 | 52.74 | 53.27 | 266,904 | -0.21(-0.39%) |
Feb 14, 2013 | 52.75 | 53.62 | 52.58 | 53.48 | 135,830 | +0.45(+0.86%) |
Feb 13, 2013 | 53.05 | 53.33 | 52.81 | 53.03 | 122,187 | +0.05(+0.09%) |
Feb 12, 2013 | 52.96 | 53.25 | 52.84 | 52.98 | 151,383 | +0.00(+0.00%) |
Feb 11, 2013 | 53.54 | 53.56 | 52.92 | 52.98 | 159,709 | -0.67(-1.25%) |
Feb 08, 2013 | 53.67 | 53.92 | 53.32 | 53.65 | 369,680 | +0.11(+0.20%) |
Feb 07, 2013 | 53.53 | 53.67 | 53.22 | 53.54 | 318,730 | +0.05(+0.08%) |
Feb 06, 2013 | 53.13 | 53.59 | 52.92 | 53.50 | 385,537 | +1.51(+2.90%) |
Feb 04, 2013 | 51.37 | 52.95 | 50.84 | 51.99 | 808,333 | +0.51(+0.99%) |
Feb 01, 2013 | 51.95 | 51.95 | 51.16 | 51.48 | 511,320 | -0.22(-0.42%) |
Jan 31, 2013 | 51.28 | 51.78 | 51.28 | 51.70 | 286,778 | +0.21(+0.41%) |
Jan 30, 2013 | 51.53 | 51.65 | 51.22 | 51.49 | 342,714 | -0.05(-0.09%) |
Jan 29, 2013 | 51.43 | 51.57 | 51.21 | 51.54 | 274,366 | +0.17(+0.34%) |
Jan 28, 2013 | 51.32 | 51.57 | 51.09 | 51.37 | 356,690 | +0.19(+0.37%) |
Jan 25, 2013 | 51.33 | 51.45 | 50.89 | 51.17 | 319,594 | +0.11(+0.21%) |
Jan 24, 2013 | 51.23 | 51.49 | 50.70 | 51.07 | 316,693 | -0.08(-0.16%) |
Jan 23, 2013 | 50.69 | 51.30 | 50.69 | 51.15 | 391,376 | +0.33(+0.64%) |
Jan 22, 2013 | 50.78 | 50.90 | 50.40 | 50.82 | 353,978 | +0.04(+0.07%) |
Jan 18, 2013 | 50.47 | 50.98 | 50.35 | 50.78 | 498,442 | +0.30(+0.59%) |
Jan 17, 2013 | 50.62 | 50.72 | 50.38 | 50.49 | 191,422 | +0.05(+0.09%) |
Jan 16, 2013 | 50.68 | 50.88 | 50.35 | 50.44 | 298,410 | -0.38(-0.75%) |
Jan 15, 2013 | 50.06 | 50.90 | 50.03 | 50.82 | 160,422 | +0.56(+1.12%) |
Jan 14, 2013 | 50.51 | 50.51 | 49.90 | 50.26 | 185,770 | -0.50(-0.98%) |
Jan 11, 2013 | 51.13 | 51.13 | 50.41 | 50.76 | 146,035 | -0.19(-0.37%) |
Jan 10, 2013 | 50.34 | 51.07 | 50.03 | 50.95 | 224,923 | +0.75(+1.50%) |
Jan 09, 2013 | 49.47 | 50.20 | 49.46 | 50.20 | 277,198 | +0.71(+1.43%) |
Jan 08, 2013 | 49.04 | 49.52 | 49.02 | 49.49 | 305,706 | +0.26(+0.53%) |
Jan 07, 2013 | 48.89 | 49.27 | 48.61 | 49.22 | 208,004 | -0.19(-0.39%) |
Jan 04, 2013 | 49.36 | 49.57 | 48.86 | 49.41 | 219,657 | +0.31(+0.63%) |
Jan 03, 2013 | 49.33 | 49.50 | 48.98 | 49.11 | 181,038 | -0.34(-0.68%) |