Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.12 | 58.55 | 57.00 | 58.51 | 1,436,742 | +1.26(+2.20%) |
Mar 27, 2013 | 56.73 | 57.63 | 56.66 | 57.25 | 1,254,802 | +0.31(+0.54%) |
Mar 26, 2013 | 57.10 | 57.29 | 56.77 | 56.94 | 1,272,983 | +0.14(+0.25%) |
Mar 25, 2013 | 57.26 | 57.34 | 56.70 | 56.80 | 1,633,718 | -0.33(-0.58%) |
Mar 22, 2013 | 56.95 | 57.24 | 56.84 | 57.13 | 2,537,472 | -0.10(-0.17%) |
Mar 21, 2013 | 57.02 | 58.00 | 56.77 | 57.23 | 1,590,293 | -0.37(-0.64%) |
Mar 20, 2013 | 56.50 | 57.90 | 56.31 | 57.60 | 1,428,879 | +1.32(+2.35%) |
Mar 19, 2013 | 56.91 | 56.97 | 55.75 | 56.28 | 1,564,530 | -0.65(-1.14%) |
Mar 18, 2013 | 57.22 | 57.29 | 56.60 | 56.93 | 1,447,961 | -0.80(-1.39%) |
Mar 15, 2013 | 58.08 | 58.26 | 57.45 | 57.73 | 1,564,381 | -0.78(-1.33%) |
Mar 14, 2013 | 58.54 | 58.87 | 58.00 | 58.51 | 1,120,786 | +0.16(+0.27%) |
Mar 13, 2013 | 58.86 | 58.88 | 58.09 | 58.35 | 1,368,784 | -0.53(-0.90%) |
Mar 12, 2013 | 58.89 | 58.95 | 58.30 | 58.88 | 1,289,129 | -0.18(-0.30%) |
Mar 11, 2013 | 58.88 | 59.37 | 58.50 | 59.06 | 1,361,839 | +0.03(+0.05%) |
Mar 08, 2013 | 57.87 | 59.25 | 57.67 | 59.03 | 2,519,176 | +1.59(+2.77%) |
Mar 07, 2013 | 59.35 | 59.84 | 57.28 | 57.44 | 3,519,617 | -1.86(-3.14%) |
Mar 06, 2013 | 59.82 | 60.12 | 59.15 | 59.30 | 2,089,778 | -0.32(-0.54%) |
Mar 05, 2013 | 58.58 | 59.79 | 58.48 | 59.62 | 2,409,859 | +1.24(+2.12%) |
Mar 04, 2013 | 58.41 | 58.57 | 58.00 | 58.38 | 1,772,017 | -0.18(-0.31%) |
Mar 01, 2013 | 58.24 | 58.99 | 57.27 | 58.56 | 2,334,187 | +0.50(+0.86%) |
Feb 28, 2013 | 58.28 | 58.48 | 57.85 | 58.06 | 3,524,453 | -0.32(-0.55%) |
Feb 27, 2013 | 60.57 | 60.57 | 58.16 | 58.38 | 4,175,106 | -2.08(-3.44%) |
Feb 26, 2013 | 63.00 | 63.00 | 60.24 | 60.46 | 2,923,612 | -2.73(-4.32%) |
Feb 22, 2013 | 62.00 | 63.19 | 61.92 | 63.19 | 1,462,229 | +1.64(+2.66%) |
Feb 21, 2013 | 61.75 | 61.86 | 61.05 | 61.55 | 1,466,396 | -0.51(-0.82%) |
Feb 20, 2013 | 63.17 | 63.20 | 62.06 | 62.06 | 1,702,388 | -1.44(-2.27%) |
Feb 19, 2013 | 62.30 | 63.53 | 62.07 | 63.50 | 2,327,983 | +0.91(+1.45%) |
Feb 15, 2013 | 62.18 | 62.73 | 61.64 | 62.59 | 1,558,151 | +0.44(+0.71%) |
Feb 14, 2013 | 61.49 | 62.40 | 61.20 | 62.15 | 1,673,012 | +0.47(+0.76%) |
Feb 13, 2013 | 61.58 | 61.68 | 60.97 | 61.68 | 1,904,480 | +0.25(+0.41%) |
Feb 12, 2013 | 62.26 | 62.48 | 61.24 | 61.43 | 2,243,828 | -0.83(-1.33%) |
Feb 11, 2013 | 62.62 | 63.04 | 61.79 | 62.26 | 2,060,787 | -0.49(-0.78%) |
Feb 08, 2013 | 62.00 | 62.90 | 62.00 | 62.75 | 2,975,877 | +0.93(+1.50%) |
Feb 07, 2013 | 62.50 | 63.85 | 59.99 | 61.82 | 8,465,365 | -4.73(-7.11%) |
Feb 06, 2013 | 67.30 | 67.84 | 66.24 | 66.55 | 2,499,966 | -0.31(-0.46%) |
Feb 04, 2013 | 65.98 | 67.76 | 65.61 | 66.86 | 1,739,019 | +0.44(+0.66%) |
Feb 01, 2013 | 67.15 | 67.15 | 66.19 | 66.42 | 1,521,137 | -0.24(-0.36%) |
Jan 31, 2013 | 66.90 | 68.12 | 66.18 | 66.66 | 1,184,730 | +0.06(+0.09%) |
Jan 30, 2013 | 66.25 | 66.88 | 65.96 | 66.60 | 905,276 | +0.46(+0.70%) |
Jan 29, 2013 | 67.56 | 67.56 | 65.43 | 66.14 | 2,482,462 | -1.97(-2.89%) |
Jan 28, 2013 | 69.30 | 69.50 | 68.10 | 68.11 | 1,352,541 | -1.23(-1.77%) |
Jan 25, 2013 | 67.42 | 69.65 | 67.10 | 69.34 | 2,560,532 | +2.84(+4.27%) |
Jan 24, 2013 | 65.80 | 66.76 | 65.66 | 66.50 | 1,313,671 | +0.42(+0.64%) |
Jan 23, 2013 | 66.00 | 66.94 | 65.69 | 66.08 | 720,321 | +0.51(+0.78%) |
Jan 22, 2013 | 65.41 | 66.10 | 65.11 | 65.57 | 784,208 | -0.04(-0.06%) |
Jan 18, 2013 | 66.46 | 66.67 | 65.02 | 65.61 | 902,370 | -0.70(-1.06%) |
Jan 17, 2013 | 65.68 | 66.72 | 65.55 | 66.31 | 1,012,826 | +1.20(+1.84%) |
Jan 16, 2013 | 65.73 | 65.88 | 64.72 | 65.11 | 1,100,979 | -0.94(-1.42%) |
Jan 15, 2013 | 65.75 | 66.20 | 65.39 | 66.05 | 1,096,400 | +0.02(+0.03%) |
Jan 14, 2013 | 65.29 | 66.17 | 65.00 | 66.03 | 1,394,624 | +0.69(+1.06%) |
Jan 11, 2013 | 64.77 | 65.41 | 64.36 | 65.34 | 1,446,058 | +0.68(+1.05%) |
Jan 10, 2013 | 64.31 | 64.67 | 63.09 | 64.66 | 1,539,672 | +0.85(+1.33%) |
Jan 09, 2013 | 63.97 | 64.10 | 63.54 | 63.81 | 968,984 | +0.07(+0.11%) |
Jan 08, 2013 | 63.64 | 63.81 | 62.67 | 63.74 | 1,513,383 | -0.11(-0.17%) |
Jan 07, 2013 | 62.55 | 64.46 | 62.26 | 63.85 | 1,927,360 | +1.02(+1.62%) |
Jan 04, 2013 | 62.48 | 62.95 | 61.73 | 62.83 | 1,120,996 | +0.54(+0.87%) |
Jan 03, 2013 | 63.61 | 64.86 | 62.12 | 62.29 | 2,463,209 | -1.42(-2.23%) |