Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.10 | 60.31 | 59.76 | 60.00 | 1,760,077 | -0.01(-0.02%) |
Mar 27, 2013 | 59.21 | 60.38 | 59.03 | 60.01 | 1,496,213 | +0.29(+0.49%) |
Mar 26, 2013 | 58.90 | 59.85 | 58.57 | 59.72 | 1,629,043 | +1.13(+1.93%) |
Mar 25, 2013 | 58.63 | 59.21 | 58.21 | 58.59 | 1,809,462 | +0.07(+0.12%) |
Mar 22, 2013 | 58.50 | 58.75 | 58.17 | 58.52 | 1,576,387 | +0.36(+0.62%) |
Mar 21, 2013 | 57.67 | 58.89 | 57.65 | 58.16 | 1,790,110 | +0.09(+0.15%) |
Mar 20, 2013 | 57.43 | 58.19 | 57.24 | 58.07 | 1,770,875 | +0.99(+1.73%) |
Mar 19, 2013 | 58.85 | 58.85 | 56.78 | 57.08 | 2,420,116 | -1.59(-2.71%) |
Mar 18, 2013 | 58.51 | 59.38 | 58.17 | 58.67 | 2,140,536 | -0.82(-1.38%) |
Mar 15, 2013 | 59.57 | 60.25 | 59.21 | 59.49 | 5,842,472 | -0.51(-0.85%) |
Mar 14, 2013 | 59.13 | 60.02 | 59.00 | 60.00 | 3,728,782 | +1.16(+1.97%) |
Mar 13, 2013 | 57.91 | 58.97 | 57.73 | 58.84 | 3,173,621 | +1.07(+1.85%) |
Mar 12, 2013 | 57.91 | 58.09 | 57.30 | 57.77 | 2,526,496 | +0.08(+0.14%) |
Mar 11, 2013 | 57.46 | 58.18 | 57.03 | 57.69 | 2,155,701 | -0.01(-0.02%) |
Mar 08, 2013 | 57.69 | 57.88 | 57.15 | 57.70 | 3,818,444 | +0.27(+0.47%) |
Mar 07, 2013 | 57.83 | 57.83 | 57.20 | 57.43 | 2,947,632 | -0.57(-0.98%) |
Mar 06, 2013 | 58.65 | 58.89 | 57.35 | 58.00 | 4,119,796 | -0.35(-0.60%) |
Mar 05, 2013 | 58.85 | 58.93 | 57.76 | 58.35 | 2,508,658 | +0.03(+0.05%) |
Mar 04, 2013 | 59.67 | 59.76 | 58.00 | 58.32 | 2,626,818 | -1.39(-2.33%) |
Mar 01, 2013 | 59.80 | 60.01 | 59.00 | 59.71 | 2,030,310 | -0.43(-0.71%) |
Feb 28, 2013 | 60.07 | 60.86 | 60.01 | 60.14 | 2,283,807 | -0.08(-0.13%) |
Feb 27, 2013 | 58.83 | 60.57 | 58.76 | 60.22 | 2,746,948 | +1.02(+1.72%) |
Feb 26, 2013 | 58.79 | 59.55 | 57.80 | 59.20 | 4,187,797 | -2.29(-3.72%) |
Feb 22, 2013 | 62.46 | 62.64 | 60.76 | 61.49 | 2,893,412 | -0.74(-1.19%) |
Feb 21, 2013 | 62.63 | 63.86 | 61.15 | 62.23 | 3,650,098 | -1.02(-1.61%) |
Feb 20, 2013 | 65.19 | 65.45 | 63.02 | 63.25 | 3,416,755 | -2.20(-3.36%) |
Feb 19, 2013 | 64.68 | 65.50 | 64.35 | 65.45 | 2,199,908 | +1.10(+1.71%) |
Feb 15, 2013 | 65.07 | 65.16 | 64.08 | 64.35 | 1,898,832 | -0.97(-1.48%) |
Feb 14, 2013 | 64.08 | 65.82 | 64.00 | 65.32 | 2,431,165 | +1.16(+1.81%) |
Feb 13, 2013 | 63.91 | 64.33 | 63.73 | 64.16 | 1,373,393 | +0.36(+0.56%) |
Feb 12, 2013 | 63.28 | 63.98 | 63.10 | 63.80 | 1,410,516 | +0.72(+1.14%) |
Feb 11, 2013 | 63.00 | 63.27 | 62.58 | 63.08 | 1,115,382 | -0.64(-1.00%) |
Feb 08, 2013 | 62.89 | 63.72 | 62.75 | 63.72 | 1,047,760 | +0.86(+1.37%) |
Feb 07, 2013 | 62.71 | 63.16 | 62.41 | 62.86 | 1,526,495 | +0.05(+0.08%) |
Feb 06, 2013 | 63.41 | 63.41 | 61.50 | 62.81 | 3,076,560 | -1.10(-1.72%) |
Feb 04, 2013 | 63.96 | 64.53 | 63.72 | 63.91 | 2,092,151 | -0.46(-0.71%) |
Feb 01, 2013 | 63.88 | 64.48 | 63.10 | 64.37 | 2,480,244 | +0.80(+1.26%) |
Jan 31, 2013 | 64.53 | 64.77 | 63.53 | 63.57 | 2,825,544 | -0.93(-1.44%) |
Jan 30, 2013 | 63.90 | 65.19 | 63.82 | 64.50 | 2,911,669 | +0.49(+0.77%) |
Jan 29, 2013 | 62.63 | 64.02 | 62.20 | 64.01 | 2,599,761 | +1.29(+2.06%) |
Jan 28, 2013 | 62.30 | 62.85 | 61.90 | 62.72 | 1,807,747 | +0.61(+0.98%) |
Jan 25, 2013 | 61.85 | 62.38 | 61.77 | 62.11 | 2,270,808 | +0.54(+0.88%) |
Jan 24, 2013 | 62.52 | 62.83 | 61.43 | 61.57 | 1,634,863 | -0.85(-1.36%) |
Jan 23, 2013 | 61.64 | 62.62 | 61.50 | 62.42 | 1,653,301 | +0.62(+1.00%) |
Jan 22, 2013 | 61.57 | 61.99 | 61.14 | 61.80 | 1,993,746 | -0.02(-0.03%) |
Jan 18, 2013 | 61.66 | 62.04 | 61.00 | 61.82 | 1,834,292 | +0.50(+0.82%) |
Jan 17, 2013 | 61.02 | 61.63 | 60.18 | 61.32 | 2,649,094 | +0.65(+1.07%) |
Jan 16, 2013 | 60.66 | 60.83 | 60.41 | 60.67 | 1,671,593 | -0.01(-0.02%) |
Jan 15, 2013 | 60.82 | 60.94 | 60.60 | 60.68 | 1,663,312 | -0.31(-0.51%) |
Jan 14, 2013 | 61.07 | 61.80 | 60.96 | 60.99 | 1,917,700 | +0.11(+0.18%) |
Jan 11, 2013 | 61.56 | 61.61 | 60.79 | 60.88 | 1,384,413 | -0.62(-1.01%) |
Jan 10, 2013 | 62.26 | 62.49 | 61.37 | 61.50 | 1,799,870 | -0.19(-0.31%) |
Jan 09, 2013 | 61.94 | 62.00 | 61.38 | 61.69 | 1,303,127 | -0.09(-0.15%) |
Jan 08, 2013 | 62.37 | 62.37 | 61.64 | 61.78 | 1,566,478 | -0.72(-1.15%) |
Jan 07, 2013 | 62.18 | 62.62 | 61.95 | 62.50 | 1,832,983 | -0.23(-0.37%) |
Jan 04, 2013 | 60.90 | 62.90 | 60.82 | 62.73 | 2,322,028 | +2.06(+3.40%) |
Jan 03, 2013 | 61.35 | 62.12 | 60.44 | 60.67 | 1,972,899 | -1.12(-1.81%) |