Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.15 | 60.49 | 59.68 | 60.20 | 630,049 | -0.06(-0.11%) |
Mar 27, 2013 | 59.64 | 60.47 | 59.47 | 60.26 | 729,211 | +0.04(+0.06%) |
Mar 26, 2013 | 59.13 | 60.83 | 58.82 | 60.22 | 1,049,075 | +1.38(+2.34%) |
Mar 25, 2013 | 58.10 | 59.82 | 58.04 | 58.85 | 941,995 | +1.16(+2.01%) |
Mar 22, 2013 | 57.70 | 57.97 | 57.53 | 57.69 | 486,381 | +0.25(+0.44%) |
Mar 21, 2013 | 57.45 | 57.97 | 56.90 | 57.43 | 536,389 | -0.40(-0.69%) |
Mar 20, 2013 | 57.54 | 58.00 | 57.10 | 57.83 | 432,831 | +0.63(+1.11%) |
Mar 19, 2013 | 57.97 | 57.99 | 56.06 | 57.20 | 553,725 | -0.66(-1.14%) |
Mar 18, 2013 | 57.94 | 58.33 | 57.51 | 57.86 | 455,433 | -0.89(-1.51%) |
Mar 15, 2013 | 58.77 | 59.48 | 58.57 | 58.75 | 753,390 | +0.06(+0.11%) |
Mar 14, 2013 | 57.81 | 58.79 | 57.76 | 58.68 | 571,063 | +1.02(+1.76%) |
Mar 13, 2013 | 57.79 | 58.19 | 57.44 | 57.67 | 399,233 | -0.09(-0.16%) |
Mar 12, 2013 | 57.71 | 58.17 | 57.22 | 57.76 | 483,371 | +0.05(+0.09%) |
Mar 11, 2013 | 57.65 | 57.82 | 57.20 | 57.70 | 528,418 | -0.05(-0.08%) |
Mar 08, 2013 | 57.58 | 57.97 | 57.05 | 57.75 | 333,906 | +0.52(+0.90%) |
Mar 07, 2013 | 57.09 | 57.61 | 56.99 | 57.23 | 430,357 | +0.21(+0.37%) |
Mar 06, 2013 | 57.71 | 57.91 | 56.65 | 57.02 | 642,329 | -0.43(-0.74%) |
Mar 05, 2013 | 57.41 | 57.71 | 56.89 | 57.45 | 711,069 | +0.46(+0.81%) |
Mar 04, 2013 | 56.96 | 57.32 | 56.17 | 56.99 | 943,693 | -0.11(-0.19%) |
Mar 01, 2013 | 57.21 | 57.63 | 56.45 | 57.10 | 1,016,055 | -0.54(-0.94%) |
Feb 28, 2013 | 57.96 | 58.73 | 57.59 | 57.64 | 963,736 | +0.30(+0.52%) |
Feb 27, 2013 | 56.29 | 57.60 | 56.10 | 57.34 | 696,545 | +1.82(+3.28%) |
Feb 26, 2013 | 55.06 | 55.80 | 54.54 | 55.52 | 750,680 | +0.36(+0.66%) |
Feb 25, 2013 | 56.83 | 57.05 | 55.15 | 55.16 | 855,357 | -1.37(-2.43%) |
Feb 22, 2013 | 56.23 | 56.54 | 55.54 | 56.53 | 502,998 | +0.59(+1.05%) |
Feb 21, 2013 | 55.86 | 56.13 | 54.94 | 55.94 | 829,238 | -0.06(-0.11%) |
Feb 20, 2013 | 57.02 | 57.25 | 55.96 | 56.01 | 782,245 | -0.93(-1.63%) |
Feb 19, 2013 | 57.25 | 57.82 | 56.59 | 56.94 | 1,608,411 | -0.49(-0.85%) |
Feb 15, 2013 | 57.84 | 58.07 | 57.10 | 57.43 | 1,486,698 | -0.84(-1.44%) |
Feb 14, 2013 | 55.22 | 59.08 | 52.89 | 58.27 | 2,297,265 | +1.00(+1.75%) |
Feb 13, 2013 | 56.70 | 57.56 | 56.21 | 57.26 | 991,836 | +0.62(+1.10%) |
Feb 12, 2013 | 57.52 | 57.52 | 56.55 | 56.64 | 1,110,531 | -0.60(-1.04%) |
Feb 11, 2013 | 57.58 | 57.65 | 57.16 | 57.24 | 701,732 | -0.32(-0.55%) |
Feb 08, 2013 | 57.33 | 57.74 | 56.82 | 57.55 | 539,183 | +0.09(+0.16%) |
Feb 07, 2013 | 57.16 | 57.47 | 56.68 | 57.46 | 1,094,564 | +0.42(+0.73%) |
Feb 06, 2013 | 56.36 | 57.07 | 55.82 | 57.05 | 1,062,080 | +0.54(+0.96%) |
Feb 04, 2013 | 56.75 | 57.04 | 56.22 | 56.51 | 754,041 | -0.72(-1.26%) |
Feb 01, 2013 | 57.21 | 57.54 | 56.74 | 57.23 | 1,092,510 | +0.10(+0.17%) |
Jan 31, 2013 | 55.94 | 57.54 | 55.83 | 57.13 | 903,391 | +0.98(+1.74%) |
Jan 30, 2013 | 56.77 | 56.89 | 55.92 | 56.15 | 705,194 | -0.70(-1.24%) |
Jan 29, 2013 | 56.13 | 57.29 | 55.93 | 56.86 | 823,856 | +0.72(+1.29%) |
Jan 28, 2013 | 55.94 | 56.35 | 55.65 | 56.13 | 651,685 | +0.26(+0.47%) |
Jan 25, 2013 | 55.68 | 56.03 | 55.00 | 55.87 | 1,459,478 | +0.76(+1.38%) |
Jan 24, 2013 | 55.29 | 55.57 | 54.61 | 55.11 | 788,060 | -0.04(-0.07%) |
Jan 23, 2013 | 54.80 | 55.53 | 54.43 | 55.15 | 1,070,730 | +0.15(+0.28%) |
Jan 22, 2013 | 54.12 | 55.12 | 53.73 | 55.00 | 792,248 | +0.88(+1.62%) |
Jan 18, 2013 | 53.78 | 54.23 | 53.33 | 54.12 | 683,803 | +0.70(+1.30%) |
Jan 17, 2013 | 53.55 | 53.81 | 53.26 | 53.42 | 684,012 | +0.00(+0.00%) |
Jan 16, 2013 | 53.03 | 53.63 | 52.61 | 53.42 | 687,227 | +0.39(+0.73%) |
Jan 15, 2013 | 51.13 | 53.54 | 51.13 | 53.03 | 1,423,920 | +2.19(+4.30%) |
Jan 14, 2013 | 51.11 | 51.22 | 50.61 | 50.85 | 384,719 | -0.29(-0.57%) |
Jan 11, 2013 | 50.84 | 51.14 | 50.42 | 51.14 | 558,213 | +0.24(+0.48%) |
Jan 10, 2013 | 51.19 | 51.19 | 50.48 | 50.89 | 754,220 | +0.02(+0.04%) |
Jan 09, 2013 | 50.78 | 50.96 | 50.54 | 50.87 | 443,002 | +0.05(+0.11%) |
Jan 08, 2013 | 51.23 | 51.43 | 50.64 | 50.82 | 537,582 | -0.61(-1.18%) |
Jan 07, 2013 | 51.19 | 51.83 | 51.08 | 51.43 | 955,635 | -0.39(-0.75%) |
Jan 04, 2013 | 50.88 | 51.92 | 50.78 | 51.81 | 797,130 | +1.17(+2.32%) |
Jan 03, 2013 | 50.39 | 51.60 | 50.02 | 50.64 | 736,892 | +0.13(+0.25%) |