Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.25 | 59.52 | 58.25 | 58.82 | 583,269 | +0.50(+0.86%) |
Mar 27, 2013 | 58.29 | 58.65 | 57.27 | 58.32 | 398,468 | -0.33(-0.57%) |
Mar 26, 2013 | 59.45 | 59.62 | 58.31 | 58.65 | 308,287 | -0.33(-0.57%) |
Mar 25, 2013 | 59.06 | 59.93 | 58.69 | 58.99 | 275,502 | -0.03(-0.05%) |
Mar 22, 2013 | 58.76 | 59.63 | 58.62 | 59.02 | 398,649 | +0.30(+0.50%) |
Mar 21, 2013 | 60.44 | 61.13 | 58.31 | 58.72 | 377,925 | -1.80(-2.97%) |
Mar 20, 2013 | 60.02 | 60.82 | 59.99 | 60.52 | 234,901 | +0.95(+1.60%) |
Mar 19, 2013 | 59.22 | 59.93 | 59.17 | 59.56 | 228,353 | +0.35(+0.59%) |
Mar 18, 2013 | 58.59 | 59.80 | 58.44 | 59.21 | 310,009 | +0.04(+0.06%) |
Mar 15, 2013 | 58.56 | 59.41 | 58.38 | 59.18 | 489,847 | +0.67(+1.14%) |
Mar 14, 2013 | 58.10 | 58.69 | 57.62 | 58.51 | 195,394 | +0.49(+0.85%) |
Mar 13, 2013 | 57.93 | 58.32 | 57.74 | 58.02 | 153,503 | -0.15(-0.26%) |
Mar 12, 2013 | 58.99 | 59.28 | 57.99 | 58.17 | 260,277 | -0.77(-1.31%) |
Mar 11, 2013 | 58.87 | 59.53 | 58.77 | 58.94 | 238,052 | -0.16(-0.27%) |
Mar 08, 2013 | 58.15 | 59.10 | 58.01 | 59.10 | 260,046 | +1.50(+2.61%) |
Mar 07, 2013 | 57.59 | 57.72 | 57.20 | 57.60 | 299,427 | +0.13(+0.22%) |
Mar 06, 2013 | 56.93 | 57.96 | 56.79 | 57.47 | 350,559 | +0.87(+1.54%) |
Mar 05, 2013 | 56.82 | 57.12 | 56.50 | 56.60 | 301,115 | +0.23(+0.40%) |
Mar 04, 2013 | 56.24 | 56.77 | 55.76 | 56.37 | 286,962 | -0.20(-0.35%) |
Mar 01, 2013 | 56.16 | 57.40 | 55.43 | 56.57 | 452,532 | +0.07(+0.12%) |
Feb 28, 2013 | 56.62 | 57.21 | 56.42 | 56.50 | 468,210 | -0.14(-0.25%) |
Feb 27, 2013 | 55.77 | 56.98 | 55.77 | 56.65 | 381,635 | +0.76(+1.36%) |
Feb 26, 2013 | 56.40 | 56.66 | 55.85 | 55.89 | 434,716 | -1.52(-2.65%) |
Feb 22, 2013 | 56.71 | 57.75 | 56.54 | 57.41 | 384,283 | +0.90(+1.60%) |
Feb 21, 2013 | 56.23 | 56.84 | 55.71 | 56.51 | 645,212 | +0.14(+0.26%) |
Feb 20, 2013 | 58.16 | 58.16 | 56.29 | 56.37 | 467,316 | -1.76(-3.02%) |
Feb 19, 2013 | 57.97 | 58.59 | 57.89 | 58.12 | 317,148 | +0.14(+0.25%) |
Feb 15, 2013 | 57.51 | 58.55 | 57.47 | 57.98 | 284,055 | +0.28(+0.49%) |
Feb 14, 2013 | 57.51 | 58.04 | 57.27 | 57.70 | 333,022 | -0.22(-0.38%) |
Feb 13, 2013 | 57.76 | 57.92 | 57.03 | 57.92 | 575,036 | +0.01(+0.01%) |
Feb 12, 2013 | 58.21 | 58.22 | 57.70 | 57.91 | 384,794 | +0.05(+0.09%) |
Feb 11, 2013 | 58.19 | 58.19 | 57.75 | 57.86 | 391,541 | -0.38(-0.65%) |
Feb 08, 2013 | 57.41 | 58.60 | 57.25 | 58.24 | 434,769 | +0.83(+1.44%) |
Feb 07, 2013 | 59.31 | 59.31 | 57.24 | 57.41 | 518,045 | -1.82(-3.07%) |
Feb 06, 2013 | 58.73 | 59.42 | 58.66 | 59.23 | 405,057 | +0.93(+1.60%) |
Feb 04, 2013 | 59.20 | 59.27 | 57.52 | 58.30 | 519,509 | -1.04(-1.75%) |
Feb 01, 2013 | 62.98 | 62.98 | 58.09 | 59.34 | 1,257,544 | -3.74(-5.92%) |
Jan 31, 2013 | 62.52 | 63.77 | 62.52 | 63.07 | 449,313 | +0.43(+0.69%) |
Jan 30, 2013 | 63.93 | 64.02 | 62.51 | 62.64 | 389,435 | -1.29(-2.02%) |
Jan 29, 2013 | 63.79 | 64.13 | 62.90 | 63.93 | 381,119 | +0.05(+0.07%) |
Jan 28, 2013 | 63.97 | 64.17 | 63.53 | 63.88 | 226,140 | -0.23(-0.37%) |
Jan 25, 2013 | 63.74 | 64.12 | 63.03 | 64.12 | 290,524 | +0.66(+1.04%) |
Jan 24, 2013 | 63.33 | 64.22 | 62.87 | 63.46 | 338,438 | +0.34(+0.54%) |
Jan 23, 2013 | 63.39 | 63.69 | 62.97 | 63.12 | 311,589 | -0.42(-0.66%) |
Jan 22, 2013 | 63.97 | 63.97 | 63.22 | 63.53 | 250,440 | -0.23(-0.36%) |
Jan 18, 2013 | 62.63 | 64.16 | 62.63 | 63.76 | 402,222 | +0.70(+1.11%) |
Jan 17, 2013 | 62.33 | 63.91 | 62.18 | 63.06 | 357,466 | +1.11(+1.79%) |
Jan 16, 2013 | 62.12 | 62.16 | 61.37 | 61.96 | 302,121 | -0.43(-0.69%) |
Jan 15, 2013 | 62.15 | 62.49 | 61.87 | 62.39 | 405,660 | -0.70(-1.12%) |
Jan 14, 2013 | 64.93 | 65.00 | 62.11 | 63.09 | 569,683 | -1.61(-2.49%) |
Jan 11, 2013 | 64.87 | 64.91 | 64.16 | 64.71 | 330,611 | -0.03(-0.05%) |
Jan 10, 2013 | 64.94 | 64.94 | 64.13 | 64.74 | 319,929 | +0.33(+0.51%) |
Jan 09, 2013 | 65.04 | 65.13 | 63.78 | 64.41 | 350,043 | -0.61(-0.93%) |
Jan 08, 2013 | 64.88 | 65.11 | 64.30 | 65.02 | 228,274 | +0.16(+0.25%) |
Jan 07, 2013 | 65.17 | 65.50 | 64.70 | 64.86 | 148,025 | -0.74(-1.13%) |
Jan 04, 2013 | 65.48 | 65.99 | 65.05 | 65.60 | 254,584 | +0.36(+0.55%) |
Jan 03, 2013 | 65.44 | 65.72 | 64.88 | 65.25 | 367,644 | -0.52(-0.80%) |