Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.94 | 59.20 | 58.88 | 59.11 | 161,229 | +0.16(+0.28%) |
Mar 27, 2013 | 58.62 | 58.97 | 58.50 | 58.94 | 214,982 | +0.00(+0.00%) |
Mar 26, 2013 | 58.69 | 58.95 | 58.69 | 58.94 | 175,202 | +0.44(+0.75%) |
Mar 25, 2013 | 58.90 | 58.97 | 58.26 | 58.50 | 182,761 | -0.20(-0.34%) |
Mar 22, 2013 | 58.42 | 58.70 | 58.42 | 58.70 | 114,803 | +0.44(+0.75%) |
Mar 21, 2013 | 58.46 | 58.61 | 58.22 | 58.27 | 171,382 | -0.48(-0.81%) |
Mar 20, 2013 | 58.65 | 58.85 | 58.61 | 58.74 | 227,598 | +0.39(+0.67%) |
Mar 19, 2013 | 58.63 | 58.68 | 57.99 | 58.35 | 502,385 | -0.13(-0.22%) |
Mar 18, 2013 | 58.24 | 58.72 | 58.22 | 58.48 | 229,800 | -0.32(-0.54%) |
Mar 15, 2013 | 58.84 | 58.88 | 58.63 | 58.80 | 121,271 | -0.11(-0.18%) |
Mar 14, 2013 | 58.70 | 58.91 | 58.70 | 58.91 | 183,875 | +0.33(+0.56%) |
Mar 13, 2013 | 58.53 | 58.66 | 58.35 | 58.58 | 109,362 | +0.10(+0.17%) |
Mar 12, 2013 | 58.55 | 58.64 | 58.31 | 58.48 | 318,374 | -0.15(-0.25%) |
Mar 11, 2013 | 58.39 | 58.63 | 58.30 | 58.63 | 149,236 | +0.21(+0.36%) |
Mar 08, 2013 | 58.38 | 58.48 | 58.13 | 58.41 | 300,731 | +0.24(+0.41%) |
Mar 07, 2013 | 58.15 | 58.23 | 58.06 | 58.18 | 151,733 | +0.13(+0.23%) |
Mar 06, 2013 | 58.18 | 58.18 | 57.91 | 58.04 | 231,351 | +0.09(+0.16%) |
Mar 05, 2013 | 57.71 | 58.11 | 57.71 | 57.95 | 435,023 | +0.52(+0.90%) |
Mar 04, 2013 | 57.04 | 57.44 | 56.93 | 57.44 | 247,135 | +0.28(+0.49%) |
Mar 01, 2013 | 56.75 | 57.22 | 56.54 | 57.16 | 341,709 | +0.12(+0.22%) |
Feb 28, 2013 | 57.14 | 57.41 | 56.90 | 57.04 | 193,809 | -0.02(-0.03%) |
Feb 27, 2013 | 56.29 | 57.21 | 56.29 | 57.05 | 140,238 | +0.72(+1.28%) |
Feb 26, 2013 | 56.27 | 56.40 | 55.85 | 56.33 | 226,558 | +0.36(+0.64%) |
Feb 25, 2013 | 57.29 | 57.37 | 55.97 | 55.97 | 189,506 | -1.05(-1.84%) |
Feb 22, 2013 | 56.74 | 57.03 | 56.63 | 57.02 | 201,748 | +0.52(+0.93%) |
Feb 21, 2013 | 56.70 | 56.70 | 56.30 | 56.49 | 321,750 | -0.35(-0.62%) |
Feb 20, 2013 | 57.55 | 57.55 | 56.83 | 56.85 | 225,466 | -0.73(-1.27%) |
Feb 19, 2013 | 57.27 | 57.59 | 57.23 | 57.58 | 224,009 | +0.42(+0.73%) |
Feb 15, 2013 | 57.31 | 57.35 | 56.95 | 57.16 | 256,075 | -0.08(-0.14%) |
Feb 14, 2013 | 56.99 | 57.30 | 56.95 | 57.24 | 255,436 | +0.07(+0.13%) |
Feb 13, 2013 | 57.25 | 57.34 | 57.01 | 57.17 | 207,326 | +0.06(+0.10%) |
Feb 12, 2013 | 57.07 | 57.23 | 56.99 | 57.11 | 177,970 | +0.09(+0.16%) |
Feb 11, 2013 | 57.07 | 57.08 | 56.92 | 57.02 | 307,129 | -0.04(-0.07%) |
Feb 08, 2013 | 56.86 | 57.08 | 56.86 | 57.06 | 192,274 | +0.32(+0.56%) |
Feb 07, 2013 | 56.90 | 56.90 | 56.35 | 56.74 | 276,126 | -0.09(-0.16%) |
Feb 06, 2013 | 56.58 | 56.84 | 56.55 | 56.83 | 186,084 | +0.62(+1.09%) |
Feb 04, 2013 | 56.50 | 56.58 | 56.17 | 56.22 | 385,723 | -0.60(-1.05%) |
Feb 01, 2013 | 56.59 | 56.89 | 56.53 | 56.81 | 369,334 | +0.54(+0.96%) |
Jan 31, 2013 | 56.38 | 56.50 | 56.20 | 56.27 | 2,026,478 | -0.15(-0.26%) |
Jan 30, 2013 | 56.66 | 56.71 | 56.37 | 56.42 | 333,976 | -0.23(-0.40%) |
Jan 29, 2013 | 56.31 | 56.69 | 56.28 | 56.65 | 258,061 | +0.23(+0.42%) |
Jan 28, 2013 | 56.54 | 56.54 | 56.23 | 56.41 | 282,626 | -0.08(-0.15%) |
Jan 25, 2013 | 56.38 | 56.49 | 56.20 | 56.49 | 334,159 | +0.35(+0.63%) |
Jan 24, 2013 | 56.09 | 56.43 | 56.01 | 56.14 | 532,334 | +0.03(+0.06%) |
Jan 23, 2013 | 56.05 | 56.17 | 55.94 | 56.11 | 327,141 | +0.08(+0.15%) |
Jan 22, 2013 | 55.74 | 56.03 | 55.62 | 56.03 | 260,449 | +0.29(+0.52%) |
Jan 18, 2013 | 55.58 | 55.77 | 55.43 | 55.74 | 504,599 | +0.16(+0.30%) |
Jan 17, 2013 | 55.48 | 55.75 | 55.40 | 55.58 | 862,886 | +0.31(+0.56%) |
Jan 16, 2013 | 55.16 | 55.34 | 55.11 | 55.26 | 218,268 | -0.02(-0.03%) |
Jan 15, 2013 | 54.98 | 55.32 | 54.95 | 55.28 | 195,160 | +0.07(+0.12%) |
Jan 14, 2013 | 55.19 | 55.26 | 55.02 | 55.21 | 439,722 | -0.05(-0.09%) |
Jan 11, 2013 | 55.23 | 55.28 | 55.08 | 55.26 | 253,976 | +0.02(+0.04%) |
Jan 10, 2013 | 55.12 | 55.26 | 54.85 | 55.24 | 145,534 | +0.39(+0.70%) |
Jan 09, 2013 | 54.80 | 54.97 | 54.75 | 54.85 | 193,738 | +0.17(+0.31%) |
Jan 08, 2013 | 54.74 | 54.80 | 54.46 | 54.68 | 188,807 | -0.14(-0.25%) |
Jan 07, 2013 | 54.79 | 54.85 | 54.62 | 54.82 | 701,036 | -0.17(-0.31%) |
Jan 04, 2013 | 54.80 | 55.05 | 54.71 | 54.99 | 265,104 | +0.28(+0.51%) |
Jan 03, 2013 | 54.77 | 54.97 | 54.57 | 54.71 | 369,724 | -0.09(-0.16%) |