Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.52 | 60.54 | 60.42 | 60.46 | 446,137 | -0.22(-0.36%) |
Mar 27, 2013 | 60.64 | 60.71 | 60.60 | 60.69 | 957,814 | +0.18(+0.30%) |
Mar 26, 2013 | 60.46 | 60.55 | 60.41 | 60.51 | 823,941 | -0.03(-0.05%) |
Mar 25, 2013 | 60.45 | 60.57 | 60.39 | 60.53 | 867,855 | +0.03(+0.05%) |
Mar 22, 2013 | 60.52 | 60.55 | 60.43 | 60.51 | 420,351 | +0.01(+0.02%) |
Mar 21, 2013 | 60.42 | 60.57 | 60.42 | 60.49 | 993,685 | +0.13(+0.22%) |
Mar 20, 2013 | 60.38 | 60.44 | 60.28 | 60.36 | 720,523 | -0.09(-0.15%) |
Mar 19, 2013 | 60.38 | 60.51 | 60.35 | 60.45 | 289,233 | +0.03(+0.06%) |
Mar 18, 2013 | 60.39 | 60.42 | 60.28 | 60.42 | 265,151 | +0.17(+0.29%) |
Mar 15, 2013 | 60.09 | 60.28 | 60.08 | 60.24 | 287,181 | -0.08(-0.14%) |
Mar 14, 2013 | 60.02 | 60.33 | 60.01 | 60.33 | 433,370 | +0.24(+0.40%) |
Mar 13, 2013 | 60.17 | 60.17 | 60.04 | 60.08 | 768,471 | -0.08(-0.13%) |
Mar 12, 2013 | 60.16 | 60.19 | 60.08 | 60.16 | 299,215 | +0.11(+0.18%) |
Mar 11, 2013 | 60.06 | 60.10 | 60.01 | 60.05 | 782,288 | -0.01(-0.01%) |
Mar 08, 2013 | 60.08 | 60.13 | 60.01 | 60.06 | 331,463 | -0.21(-0.36%) |
Mar 07, 2013 | 60.35 | 60.35 | 60.19 | 60.27 | 391,201 | -0.10(-0.17%) |
Mar 06, 2013 | 60.39 | 60.45 | 60.33 | 60.37 | 324,757 | -0.10(-0.16%) |
Mar 05, 2013 | 60.48 | 60.52 | 60.39 | 60.47 | 247,486 | +0.01(+0.01%) |
Mar 04, 2013 | 60.48 | 60.50 | 60.40 | 60.46 | 440,092 | -0.06(-0.10%) |
Mar 01, 2013 | 60.48 | 60.53 | 60.39 | 60.53 | 351,349 | +0.13(+0.22%) |
Feb 28, 2013 | 60.38 | 60.42 | 60.29 | 60.39 | 236,137 | -0.07(-0.11%) |
Feb 27, 2013 | 60.67 | 60.67 | 60.44 | 60.46 | 229,565 | +0.03(+0.05%) |
Feb 26, 2013 | 60.44 | 60.61 | 60.44 | 60.44 | 324,880 | +0.10(+0.17%) |
Feb 22, 2013 | 60.26 | 60.34 | 60.22 | 60.33 | 545,802 | +0.14(+0.23%) |
Feb 21, 2013 | 60.18 | 60.25 | 60.16 | 60.19 | 321,682 | +0.01(+0.02%) |
Feb 20, 2013 | 60.10 | 60.19 | 60.06 | 60.18 | 341,020 | +0.08(+0.14%) |
Feb 19, 2013 | 60.18 | 60.20 | 60.07 | 60.10 | 371,632 | -0.04(-0.07%) |
Feb 15, 2013 | 60.20 | 60.20 | 60.06 | 60.14 | 327,420 | +0.02(+0.03%) |
Feb 14, 2013 | 59.99 | 60.14 | 59.96 | 60.12 | 551,496 | +0.09(+0.15%) |
Feb 13, 2013 | 60.06 | 60.16 | 60.01 | 60.03 | 583,378 | -0.18(-0.30%) |
Feb 12, 2013 | 60.12 | 60.23 | 60.12 | 60.21 | 387,757 | -0.06(-0.10%) |
Feb 11, 2013 | 60.26 | 60.30 | 60.18 | 60.27 | 245,408 | +0.08(+0.13%) |
Feb 08, 2013 | 60.15 | 60.28 | 60.12 | 60.19 | 587,070 | +0.03(+0.05%) |
Feb 07, 2013 | 60.10 | 60.28 | 60.10 | 60.17 | 328,207 | -0.01(-0.02%) |
Feb 06, 2013 | 60.21 | 60.21 | 60.05 | 60.18 | 375,521 | +0.07(+0.12%) |
Feb 04, 2013 | 59.92 | 60.18 | 59.92 | 60.11 | 465,429 | +0.18(+0.30%) |
Feb 01, 2013 | 60.24 | 60.29 | 59.93 | 59.93 | 643,725 | -0.17(-0.28%) |
Jan 31, 2013 | 60.10 | 60.12 | 59.99 | 60.10 | 347,450 | -0.15(-0.24%) |
Jan 30, 2013 | 60.24 | 60.26 | 60.10 | 60.24 | 713,767 | -0.03(-0.05%) |
Jan 29, 2013 | 60.28 | 60.37 | 60.23 | 60.27 | 944,289 | -0.03(-0.05%) |
Jan 28, 2013 | 60.28 | 60.38 | 60.24 | 60.30 | 486,086 | -0.23(-0.38%) |
Jan 25, 2013 | 60.58 | 60.60 | 60.46 | 60.53 | 394,936 | -0.22(-0.36%) |
Jan 24, 2013 | 60.76 | 60.78 | 60.64 | 60.75 | 483,325 | +0.01(+0.02%) |
Jan 23, 2013 | 60.78 | 60.78 | 60.66 | 60.73 | 548,636 | +0.03(+0.06%) |
Jan 22, 2013 | 60.66 | 60.78 | 60.62 | 60.70 | 370,023 | +0.00(+0.00%) |
Jan 18, 2013 | 60.69 | 60.71 | 60.58 | 60.70 | 847,600 | +0.10(+0.17%) |
Jan 17, 2013 | 60.64 | 60.68 | 60.55 | 60.60 | 712,591 | -0.17(-0.27%) |
Jan 16, 2013 | 60.84 | 60.84 | 60.69 | 60.76 | 631,859 | +0.03(+0.05%) |
Jan 15, 2013 | 60.70 | 60.76 | 60.64 | 60.73 | 318,091 | +0.13(+0.22%) |
Jan 14, 2013 | 60.82 | 60.82 | 60.59 | 60.60 | 593,704 | -0.08(-0.13%) |
Jan 11, 2013 | 60.58 | 60.71 | 60.57 | 60.68 | 750,781 | +0.04(+0.07%) |
Jan 10, 2013 | 60.57 | 60.70 | 60.57 | 60.64 | 552,396 | -0.17(-0.27%) |
Jan 09, 2013 | 60.85 | 60.90 | 60.71 | 60.80 | 543,927 | -0.04(-0.07%) |
Jan 08, 2013 | 60.75 | 60.85 | 60.73 | 60.84 | 725,170 | +0.16(+0.26%) |
Jan 07, 2013 | 60.79 | 60.80 | 60.66 | 60.69 | 878,998 | -0.09(-0.15%) |
Jan 04, 2013 | 60.66 | 60.79 | 60.61 | 60.78 | 1,841,563 | +0.06(+0.10%) |
Jan 03, 2013 | 60.93 | 60.96 | 60.69 | 60.71 | 1,664,507 | -0.25(-0.41%) |