Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 65.03 | 65.89 | 64.48 | 65.51 | 37,626 | +0.61(+0.95%) |
Mar 27, 2013 | 64.13 | 65.21 | 63.59 | 64.90 | 47,279 | +0.29(+0.45%) |
Mar 26, 2013 | 64.16 | 64.62 | 63.67 | 64.61 | 43,860 | +0.67(+1.05%) |
Mar 25, 2013 | 63.90 | 64.31 | 63.69 | 63.94 | 44,739 | +0.37(+0.59%) |
Mar 22, 2013 | 62.68 | 63.90 | 62.58 | 63.56 | 46,914 | +0.87(+1.39%) |
Mar 21, 2013 | 62.40 | 63.19 | 62.16 | 62.69 | 32,522 | -0.25(-0.39%) |
Mar 20, 2013 | 62.17 | 63.22 | 62.10 | 62.94 | 30,879 | +0.92(+1.48%) |
Mar 19, 2013 | 61.73 | 62.35 | 61.47 | 62.02 | 55,619 | +0.52(+0.85%) |
Mar 18, 2013 | 61.00 | 61.65 | 60.60 | 61.50 | 33,054 | -0.02(-0.03%) |
Mar 15, 2013 | 61.49 | 61.71 | 60.89 | 61.52 | 67,831 | +0.16(+0.26%) |
Mar 14, 2013 | 61.34 | 61.82 | 61.04 | 61.35 | 28,643 | -0.03(-0.06%) |
Mar 13, 2013 | 60.67 | 61.64 | 60.65 | 61.39 | 34,880 | +0.66(+1.09%) |
Mar 12, 2013 | 60.45 | 60.84 | 59.76 | 60.72 | 29,734 | +0.12(+0.20%) |
Mar 11, 2013 | 60.66 | 61.18 | 59.86 | 60.61 | 50,918 | -0.31(-0.50%) |
Mar 08, 2013 | 60.16 | 61.10 | 59.65 | 60.91 | 45,675 | +1.26(+2.11%) |
Mar 07, 2013 | 59.71 | 60.36 | 59.18 | 59.65 | 37,446 | -0.15(-0.26%) |
Mar 06, 2013 | 60.73 | 60.89 | 59.45 | 59.80 | 46,958 | -0.60(-1.00%) |
Mar 05, 2013 | 58.67 | 60.90 | 58.67 | 60.41 | 100,041 | +1.85(+3.16%) |
Mar 04, 2013 | 59.20 | 59.21 | 58.24 | 58.55 | 66,971 | -0.94(-1.57%) |
Mar 01, 2013 | 59.09 | 59.87 | 58.66 | 59.49 | 53,229 | +0.65(+1.10%) |
Feb 28, 2013 | 58.76 | 59.19 | 58.45 | 58.84 | 51,835 | +0.11(+0.19%) |
Feb 27, 2013 | 58.38 | 59.22 | 58.38 | 58.73 | 36,272 | +0.27(+0.47%) |
Feb 26, 2013 | 58.38 | 59.14 | 58.20 | 58.46 | 77,493 | -0.13(-0.22%) |
Feb 25, 2013 | 58.73 | 59.32 | 58.50 | 58.59 | 106,865 | -0.04(-0.07%) |
Feb 22, 2013 | 58.69 | 59.10 | 58.25 | 58.63 | 91,323 | +0.09(+0.15%) |
Feb 21, 2013 | 58.62 | 58.84 | 58.09 | 58.55 | 51,699 | +0.02(+0.03%) |
Feb 20, 2013 | 58.93 | 59.51 | 58.51 | 58.53 | 42,902 | -0.46(-0.78%) |
Feb 19, 2013 | 58.62 | 59.20 | 58.51 | 58.99 | 134,682 | +0.31(+0.52%) |
Feb 15, 2013 | 58.81 | 58.81 | 58.38 | 58.68 | 34,745 | +0.14(+0.23%) |
Feb 14, 2013 | 58.48 | 59.09 | 58.41 | 58.55 | 46,118 | +0.10(+0.17%) |
Feb 13, 2013 | 58.43 | 58.53 | 58.24 | 58.44 | 40,964 | +0.07(+0.12%) |
Feb 12, 2013 | 58.36 | 58.61 | 58.17 | 58.38 | 58,235 | -0.11(-0.19%) |
Feb 11, 2013 | 58.49 | 58.49 | 58.19 | 58.49 | 63,370 | -0.12(-0.20%) |
Feb 08, 2013 | 58.84 | 59.07 | 58.44 | 58.61 | 42,991 | -0.33(-0.56%) |
Feb 07, 2013 | 58.81 | 59.18 | 58.67 | 58.94 | 121,463 | +0.11(+0.19%) |
Feb 06, 2013 | 58.28 | 58.95 | 58.06 | 58.83 | 43,242 | +0.71(+1.23%) |
Feb 04, 2013 | 57.89 | 58.43 | 57.19 | 58.11 | 53,297 | -0.02(-0.03%) |
Feb 01, 2013 | 57.95 | 58.43 | 57.93 | 58.13 | 55,746 | +0.20(+0.34%) |
Jan 31, 2013 | 57.37 | 58.53 | 57.21 | 57.93 | 72,336 | +0.64(+1.11%) |
Jan 30, 2013 | 57.78 | 57.99 | 56.98 | 57.30 | 52,528 | -0.80(-1.38%) |
Jan 29, 2013 | 56.96 | 59.31 | 56.96 | 58.10 | 97,272 | +1.63(+2.89%) |
Jan 28, 2013 | 56.10 | 56.72 | 55.49 | 56.46 | 67,752 | +0.31(+0.54%) |
Jan 25, 2013 | 55.91 | 56.34 | 55.08 | 56.16 | 71,407 | +0.37(+0.67%) |
Jan 24, 2013 | 55.63 | 56.00 | 53.80 | 55.78 | 57,165 | +0.09(+0.17%) |
Jan 23, 2013 | 56.45 | 56.55 | 55.60 | 55.69 | 45,698 | -0.84(-1.49%) |
Jan 22, 2013 | 56.08 | 56.62 | 55.72 | 56.53 | 38,595 | +0.33(+0.59%) |
Jan 18, 2013 | 56.00 | 56.35 | 55.49 | 56.20 | 66,271 | +0.35(+0.62%) |
Jan 17, 2013 | 55.89 | 55.94 | 55.60 | 55.85 | 23,126 | +0.25(+0.44%) |
Jan 16, 2013 | 55.45 | 55.83 | 54.92 | 55.60 | 52,751 | +0.09(+0.17%) |
Jan 15, 2013 | 54.83 | 55.73 | 54.83 | 55.51 | 27,681 | +0.26(+0.48%) |
Jan 14, 2013 | 54.70 | 55.25 | 54.53 | 55.25 | 23,311 | +0.29(+0.53%) |
Jan 11, 2013 | 54.73 | 55.21 | 54.40 | 54.96 | 50,069 | +0.33(+0.61%) |
Jan 10, 2013 | 55.22 | 55.32 | 54.03 | 54.63 | 29,484 | -0.60(-1.09%) |
Jan 09, 2013 | 53.88 | 55.49 | 53.88 | 55.23 | 58,501 | +1.31(+2.43%) |
Jan 08, 2013 | 54.11 | 54.56 | 53.56 | 53.92 | 91,484 | +0.02(+0.05%) |
Jan 07, 2013 | 54.67 | 55.05 | 53.89 | 53.90 | 36,521 | -1.16(-2.11%) |
Jan 04, 2013 | 55.22 | 55.91 | 54.85 | 55.06 | 63,832 | +0.08(+0.14%) |
Jan 03, 2013 | 54.58 | 55.06 | 53.86 | 54.98 | 58,133 | +0.31(+0.56%) |