Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.59 | 58.87 | 57.45 | 58.77 | 230,330 | +1.20(+2.09%) |
Mar 27, 2013 | 57.64 | 57.75 | 57.09 | 57.57 | 196,326 | -0.39(-0.68%) |
Mar 26, 2013 | 57.90 | 58.10 | 57.68 | 57.96 | 246,589 | +0.23(+0.40%) |
Mar 25, 2013 | 59.71 | 59.96 | 57.58 | 57.73 | 453,024 | -1.97(-3.30%) |
Mar 22, 2013 | 59.47 | 59.82 | 59.27 | 59.70 | 154,122 | +0.29(+0.48%) |
Mar 21, 2013 | 59.84 | 60.22 | 59.38 | 59.41 | 164,371 | -0.88(-1.46%) |
Mar 20, 2013 | 60.08 | 60.43 | 59.66 | 60.29 | 169,059 | +0.35(+0.58%) |
Mar 19, 2013 | 60.55 | 60.96 | 59.35 | 59.95 | 142,896 | -0.68(-1.12%) |
Mar 18, 2013 | 59.72 | 60.97 | 59.72 | 60.62 | 371,290 | +0.28(+0.46%) |
Mar 15, 2013 | 60.12 | 60.66 | 59.84 | 60.35 | 618,201 | +0.33(+0.55%) |
Mar 14, 2013 | 59.63 | 60.17 | 59.46 | 60.02 | 171,477 | +0.65(+1.10%) |
Mar 13, 2013 | 59.47 | 59.55 | 59.24 | 59.37 | 134,713 | -0.04(-0.07%) |
Mar 12, 2013 | 60.02 | 60.10 | 59.22 | 59.41 | 183,128 | -0.65(-1.08%) |
Mar 11, 2013 | 59.15 | 60.30 | 59.10 | 60.06 | 380,460 | +0.69(+1.16%) |
Mar 08, 2013 | 59.02 | 59.62 | 59.00 | 59.38 | 225,483 | +1.00(+1.71%) |
Mar 07, 2013 | 57.70 | 58.50 | 57.63 | 58.38 | 366,893 | +0.63(+1.10%) |
Mar 06, 2013 | 57.05 | 57.83 | 56.93 | 57.75 | 356,545 | +0.91(+1.60%) |
Mar 05, 2013 | 56.15 | 56.90 | 56.15 | 56.84 | 314,777 | +0.85(+1.51%) |
Mar 04, 2013 | 55.99 | 56.11 | 55.14 | 55.99 | 311,752 | -0.11(-0.19%) |
Mar 01, 2013 | 56.24 | 56.68 | 55.51 | 56.10 | 744,248 | -0.40(-0.71%) |
Feb 28, 2013 | 57.12 | 57.26 | 56.48 | 56.50 | 335,490 | -0.28(-0.49%) |
Feb 27, 2013 | 56.07 | 57.36 | 56.07 | 56.77 | 595,493 | +0.84(+1.50%) |
Feb 26, 2013 | 54.98 | 56.10 | 54.77 | 55.94 | 489,911 | +1.28(+2.35%) |
Feb 25, 2013 | 56.64 | 57.50 | 54.64 | 54.65 | 671,415 | -0.60(-1.08%) |
Feb 22, 2013 | 57.14 | 57.14 | 54.14 | 55.25 | 1,829,782 | -4.20(-7.06%) |
Feb 21, 2013 | 60.97 | 60.99 | 59.20 | 59.45 | 431,390 | -1.68(-2.75%) |
Feb 20, 2013 | 62.71 | 62.95 | 61.09 | 61.13 | 289,546 | -1.64(-2.62%) |
Feb 19, 2013 | 62.19 | 62.94 | 62.08 | 62.77 | 290,843 | +0.54(+0.87%) |
Feb 15, 2013 | 62.27 | 62.99 | 62.13 | 62.23 | 168,201 | -0.16(-0.26%) |
Feb 14, 2013 | 62.29 | 62.83 | 62.29 | 62.39 | 120,297 | +0.03(+0.04%) |
Feb 13, 2013 | 62.19 | 62.51 | 62.04 | 62.36 | 186,525 | +0.18(+0.29%) |
Feb 12, 2013 | 61.55 | 62.37 | 61.55 | 62.19 | 120,434 | +0.66(+1.07%) |
Feb 11, 2013 | 61.73 | 61.93 | 61.31 | 61.53 | 157,087 | -0.43(-0.69%) |
Feb 08, 2013 | 61.46 | 61.97 | 61.46 | 61.95 | 155,438 | +0.51(+0.82%) |
Feb 07, 2013 | 61.89 | 61.89 | 60.75 | 61.45 | 393,940 | -0.42(-0.68%) |
Feb 06, 2013 | 61.34 | 61.87 | 61.23 | 61.87 | 170,033 | +1.04(+1.71%) |
Feb 04, 2013 | 60.72 | 61.36 | 60.45 | 60.83 | 220,565 | -0.54(-0.88%) |
Feb 01, 2013 | 60.17 | 61.61 | 59.80 | 61.37 | 269,738 | +1.24(+2.07%) |
Jan 31, 2013 | 59.00 | 60.27 | 58.76 | 60.12 | 440,459 | +1.08(+1.82%) |
Jan 30, 2013 | 59.57 | 59.83 | 58.98 | 59.05 | 217,744 | -0.76(-1.26%) |
Jan 29, 2013 | 59.28 | 59.93 | 59.28 | 59.80 | 157,412 | +0.36(+0.60%) |
Jan 28, 2013 | 60.24 | 60.52 | 59.30 | 59.45 | 282,233 | -0.68(-1.12%) |
Jan 25, 2013 | 60.02 | 60.28 | 59.70 | 60.12 | 133,691 | +0.52(+0.88%) |
Jan 24, 2013 | 59.07 | 59.79 | 58.98 | 59.60 | 239,283 | +0.48(+0.81%) |
Jan 23, 2013 | 59.24 | 59.46 | 58.99 | 59.12 | 122,085 | -0.18(-0.30%) |
Jan 22, 2013 | 58.66 | 59.45 | 58.66 | 59.30 | 179,675 | +0.52(+0.89%) |
Jan 18, 2013 | 58.59 | 59.10 | 58.18 | 58.77 | 657,984 | +0.04(+0.06%) |
Jan 17, 2013 | 58.58 | 58.94 | 58.34 | 58.74 | 179,597 | +0.38(+0.66%) |
Jan 16, 2013 | 57.42 | 58.39 | 57.33 | 58.35 | 193,726 | +0.89(+1.55%) |
Jan 15, 2013 | 57.09 | 57.66 | 57.00 | 57.46 | 184,411 | +0.22(+0.39%) |
Jan 14, 2013 | 56.99 | 57.63 | 56.90 | 57.24 | 243,629 | -0.10(-0.17%) |
Jan 11, 2013 | 57.68 | 57.88 | 56.98 | 57.34 | 260,681 | -0.37(-0.65%) |
Jan 10, 2013 | 58.47 | 58.53 | 57.22 | 57.71 | 152,922 | -0.48(-0.83%) |
Jan 09, 2013 | 57.62 | 58.28 | 57.11 | 58.19 | 154,992 | +0.97(+1.69%) |
Jan 08, 2013 | 57.74 | 58.13 | 56.88 | 57.22 | 216,029 | -0.64(-1.11%) |
Jan 07, 2013 | 58.01 | 58.47 | 57.83 | 57.86 | 202,312 | -0.39(-0.67%) |
Jan 04, 2013 | 57.89 | 58.42 | 57.59 | 58.26 | 177,635 | +0.44(+0.75%) |
Jan 03, 2013 | 57.94 | 58.58 | 57.47 | 57.82 | 230,606 | -0.23(-0.40%) |