Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.60 | 58.59 | 57.60 | 58.48 | 1,385,158 | +0.90(+1.56%) |
Mar 27, 2013 | 57.79 | 57.88 | 57.50 | 57.58 | 1,264,856 | -0.35(-0.60%) |
Mar 26, 2013 | 58.08 | 58.11 | 57.81 | 57.93 | 755,033 | +0.03(+0.05%) |
Mar 25, 2013 | 58.61 | 59.08 | 57.58 | 57.90 | 1,167,463 | -0.24(-0.41%) |
Mar 22, 2013 | 58.16 | 58.41 | 58.01 | 58.14 | 1,294,416 | +0.27(+0.47%) |
Mar 21, 2013 | 57.48 | 59.07 | 57.34 | 57.87 | 1,308,866 | +0.76(+1.33%) |
Mar 20, 2013 | 57.00 | 57.32 | 56.56 | 57.11 | 412,389 | +0.28(+0.49%) |
Mar 19, 2013 | 56.24 | 56.95 | 56.05 | 56.83 | 386,828 | +0.59(+1.05%) |
Mar 18, 2013 | 56.21 | 56.66 | 55.85 | 56.24 | 338,831 | -0.66(-1.16%) |
Mar 15, 2013 | 56.08 | 56.91 | 55.70 | 56.90 | 632,001 | +0.96(+1.72%) |
Mar 14, 2013 | 55.95 | 56.45 | 55.68 | 55.94 | 670,215 | -0.17(-0.30%) |
Mar 13, 2013 | 56.86 | 56.95 | 55.41 | 56.11 | 510,314 | -0.78(-1.37%) |
Mar 12, 2013 | 57.29 | 57.60 | 56.77 | 56.89 | 419,360 | -0.44(-0.77%) |
Mar 11, 2013 | 57.92 | 57.92 | 56.35 | 57.33 | 969,423 | -0.60(-1.04%) |
Mar 08, 2013 | 57.42 | 58.21 | 56.85 | 57.93 | 1,953,216 | +0.78(+1.36%) |
Mar 07, 2013 | 56.28 | 57.26 | 56.12 | 57.15 | 697,110 | +0.75(+1.33%) |
Mar 06, 2013 | 56.55 | 56.94 | 55.75 | 56.40 | 1,429,959 | -0.11(-0.19%) |
Mar 05, 2013 | 55.79 | 56.77 | 54.90 | 56.51 | 894,748 | +0.92(+1.65%) |
Mar 04, 2013 | 54.00 | 55.89 | 53.87 | 55.59 | 1,457,472 | +1.54(+2.85%) |
Mar 01, 2013 | 52.97 | 54.45 | 52.89 | 54.05 | 790,251 | +0.86(+1.62%) |
Feb 28, 2013 | 52.75 | 53.23 | 52.64 | 53.19 | 716,540 | +0.72(+1.37%) |
Feb 27, 2013 | 51.03 | 52.99 | 51.02 | 52.47 | 516,583 | +1.31(+2.56%) |
Feb 26, 2013 | 51.85 | 51.91 | 50.69 | 51.16 | 744,407 | -0.58(-1.12%) |
Feb 22, 2013 | 51.02 | 52.25 | 50.93 | 51.74 | 776,676 | +1.04(+2.05%) |
Feb 21, 2013 | 50.26 | 51.13 | 49.85 | 50.70 | 1,143,344 | -0.02(-0.04%) |
Feb 20, 2013 | 51.21 | 51.55 | 50.54 | 50.72 | 499,902 | -0.47(-0.92%) |
Feb 19, 2013 | 50.20 | 51.34 | 49.96 | 51.19 | 505,569 | +1.15(+2.30%) |
Feb 15, 2013 | 50.00 | 50.63 | 49.76 | 50.04 | 653,351 | +0.07(+0.14%) |
Feb 14, 2013 | 50.14 | 50.40 | 49.89 | 49.97 | 488,191 | -0.31(-0.62%) |
Feb 13, 2013 | 49.55 | 50.50 | 49.43 | 50.28 | 436,480 | +0.85(+1.72%) |
Feb 12, 2013 | 49.43 | 49.61 | 48.79 | 49.43 | 404,499 | +0.01(+0.02%) |
Feb 11, 2013 | 48.57 | 49.82 | 48.57 | 49.42 | 409,204 | +0.83(+1.71%) |
Feb 08, 2013 | 49.18 | 49.76 | 48.56 | 48.59 | 555,564 | -0.44(-0.90%) |
Feb 07, 2013 | 49.42 | 49.43 | 48.87 | 49.03 | 404,784 | -0.31(-0.63%) |
Feb 06, 2013 | 50.00 | 50.17 | 49.30 | 49.34 | 454,466 | -1.10(-2.18%) |
Feb 04, 2013 | 50.85 | 50.85 | 50.15 | 50.44 | 468,881 | -0.53(-1.04%) |
Feb 01, 2013 | 50.90 | 51.45 | 50.69 | 50.97 | 760,574 | +0.41(+0.81%) |
Jan 31, 2013 | 49.49 | 50.68 | 49.42 | 50.56 | 555,527 | +1.07(+2.16%) |
Jan 30, 2013 | 49.42 | 49.94 | 49.21 | 49.49 | 505,871 | -0.01(-0.02%) |
Jan 29, 2013 | 49.39 | 49.55 | 48.92 | 49.50 | 356,421 | +0.24(+0.49%) |
Jan 28, 2013 | 49.18 | 49.61 | 48.72 | 49.26 | 643,639 | +0.31(+0.63%) |
Jan 25, 2013 | 48.85 | 49.22 | 48.40 | 48.95 | 718,395 | +0.46(+0.95%) |
Jan 24, 2013 | 48.74 | 49.13 | 48.14 | 48.49 | 447,762 | -0.03(-0.06%) |
Jan 23, 2013 | 49.08 | 49.39 | 48.10 | 48.52 | 567,582 | -0.39(-0.80%) |
Jan 22, 2013 | 48.85 | 49.32 | 48.78 | 48.91 | 539,687 | +0.00(+0.00%) |
Jan 18, 2013 | 48.96 | 49.11 | 48.55 | 48.91 | 686,434 | -0.11(-0.22%) |
Jan 17, 2013 | 48.98 | 49.34 | 48.62 | 49.02 | 610,095 | +0.28(+0.57%) |
Jan 16, 2013 | 48.14 | 49.09 | 48.07 | 48.74 | 454,124 | -0.39(-0.79%) |
Jan 15, 2013 | 48.96 | 49.26 | 48.76 | 49.13 | 518,775 | +0.20(+0.41%) |
Jan 14, 2013 | 48.73 | 49.00 | 48.35 | 48.93 | 399,006 | +0.12(+0.25%) |
Jan 11, 2013 | 49.25 | 49.34 | 48.79 | 48.81 | 455,651 | -0.30(-0.61%) |
Jan 10, 2013 | 48.56 | 49.18 | 48.17 | 49.11 | 519,680 | +0.92(+1.91%) |
Jan 09, 2013 | 48.03 | 48.37 | 47.99 | 48.19 | 530,871 | +0.19(+0.40%) |
Jan 08, 2013 | 48.15 | 48.35 | 47.94 | 48.00 | 337,902 | -0.04(-0.08%) |
Jan 07, 2013 | 47.24 | 48.21 | 47.24 | 48.04 | 608,309 | +0.54(+1.14%) |
Jan 04, 2013 | 47.66 | 47.68 | 47.23 | 47.50 | 396,599 | +0.01(+0.02%) |
Jan 03, 2013 | 47.66 | 48.02 | 47.42 | 47.49 | 583,528 | -0.17(-0.36%) |