Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.66 | 57.73 | 57.50 | 57.53 | 60,552 | -0.08(-0.13%) |
Mar 27, 2013 | 57.57 | 57.75 | 57.57 | 57.61 | 74,529 | +0.26(+0.46%) |
Mar 26, 2013 | 57.19 | 57.46 | 57.11 | 57.35 | 39,558 | +0.14(+0.25%) |
Mar 25, 2013 | 57.21 | 57.41 | 57.14 | 57.20 | 62,500 | -0.07(-0.12%) |
Mar 22, 2013 | 57.31 | 57.31 | 57.05 | 57.27 | 41,895 | +0.13(+0.23%) |
Mar 21, 2013 | 57.07 | 57.16 | 56.93 | 57.14 | 62,097 | +0.19(+0.33%) |
Mar 20, 2013 | 57.29 | 57.29 | 56.95 | 56.95 | 104,505 | -0.43(-0.74%) |
Mar 19, 2013 | 57.33 | 57.52 | 57.15 | 57.38 | 91,489 | +0.28(+0.49%) |
Mar 18, 2013 | 57.33 | 57.35 | 56.95 | 57.09 | 75,045 | +0.28(+0.49%) |
Mar 15, 2013 | 56.77 | 56.89 | 56.74 | 56.82 | 95,409 | +0.16(+0.29%) |
Mar 14, 2013 | 56.81 | 56.87 | 56.57 | 56.65 | 70,906 | -0.21(-0.38%) |
Mar 13, 2013 | 56.92 | 56.94 | 56.69 | 56.87 | 113,396 | -0.06(-0.10%) |
Mar 12, 2013 | 56.87 | 56.94 | 56.79 | 56.92 | 119,395 | +0.36(+0.63%) |
Mar 11, 2013 | 56.77 | 56.77 | 56.57 | 56.57 | 122,461 | -0.09(-0.16%) |
Mar 08, 2013 | 56.67 | 56.86 | 56.60 | 56.65 | 148,054 | -0.45(-0.79%) |
Mar 07, 2013 | 57.31 | 57.38 | 57.06 | 57.11 | 68,329 | -0.40(-0.70%) |
Mar 06, 2013 | 57.60 | 57.66 | 57.44 | 57.51 | 62,712 | -0.28(-0.49%) |
Mar 05, 2013 | 57.75 | 57.85 | 57.69 | 57.79 | 60,988 | -0.12(-0.21%) |
Mar 04, 2013 | 58.09 | 58.11 | 57.85 | 57.91 | 101,668 | -0.13(-0.22%) |
Mar 01, 2013 | 58.00 | 58.04 | 57.82 | 58.04 | 64,839 | +0.17(+0.30%) |
Feb 28, 2013 | 57.85 | 57.93 | 57.70 | 57.86 | 72,935 | +0.01(+0.02%) |
Feb 27, 2013 | 58.26 | 58.26 | 57.74 | 57.85 | 63,755 | -0.13(-0.23%) |
Feb 26, 2013 | 57.86 | 58.24 | 57.86 | 57.98 | 134,747 | +0.79(+1.39%) |
Feb 22, 2013 | 57.13 | 57.34 | 57.13 | 57.19 | 56,709 | -0.05(-0.09%) |
Feb 21, 2013 | 57.19 | 57.39 | 57.15 | 57.24 | 83,386 | +0.25(+0.44%) |
Feb 20, 2013 | 56.73 | 56.99 | 56.65 | 56.99 | 157,529 | +0.11(+0.20%) |
Feb 19, 2013 | 57.00 | 57.11 | 56.87 | 56.87 | 427,148 | -0.20(-0.35%) |
Feb 15, 2013 | 57.08 | 57.09 | 56.87 | 57.07 | 50,546 | +0.03(+0.05%) |
Feb 14, 2013 | 56.93 | 57.10 | 56.79 | 57.04 | 65,305 | +0.34(+0.60%) |
Feb 13, 2013 | 56.74 | 56.84 | 56.63 | 56.70 | 42,542 | -0.31(-0.55%) |
Feb 12, 2013 | 56.95 | 57.09 | 56.91 | 57.02 | 47,723 | -0.09(-0.16%) |
Feb 11, 2013 | 57.02 | 57.20 | 56.99 | 57.11 | 149,787 | +0.04(+0.07%) |
Feb 08, 2013 | 57.07 | 57.07 | 56.74 | 57.07 | 124,039 | +0.10(+0.18%) |
Feb 07, 2013 | 57.00 | 57.20 | 56.88 | 56.97 | 88,373 | -0.02(-0.04%) |
Feb 06, 2013 | 56.80 | 57.00 | 56.68 | 56.99 | 70,509 | +0.16(+0.27%) |
Feb 04, 2013 | 56.83 | 56.94 | 56.58 | 56.84 | 132,322 | +0.23(+0.40%) |
Feb 01, 2013 | 57.32 | 57.32 | 56.53 | 56.61 | 119,081 | -0.23(-0.41%) |
Jan 31, 2013 | 57.00 | 57.00 | 56.77 | 56.84 | 94,893 | -0.03(-0.05%) |
Jan 30, 2013 | 56.86 | 56.94 | 56.73 | 56.87 | 592,868 | -0.15(-0.26%) |
Jan 29, 2013 | 57.40 | 57.55 | 57.02 | 57.02 | 193,083 | -0.46(-0.79%) |
Jan 28, 2013 | 57.19 | 57.51 | 57.08 | 57.48 | 417,711 | -0.16(-0.28%) |
Jan 25, 2013 | 57.73 | 57.93 | 57.55 | 57.64 | 200,731 | -0.58(-1.00%) |
Jan 24, 2013 | 58.25 | 58.28 | 57.99 | 58.22 | 192,279 | -0.10(-0.17%) |
Jan 23, 2013 | 58.38 | 58.50 | 58.26 | 58.32 | 249,791 | +0.02(+0.03%) |
Jan 22, 2013 | 58.06 | 58.31 | 58.06 | 58.30 | 112,237 | +0.07(+0.13%) |
Jan 18, 2013 | 57.95 | 58.29 | 57.95 | 58.23 | 70,845 | +0.19(+0.33%) |
Jan 17, 2013 | 57.96 | 58.11 | 57.86 | 58.03 | 74,464 | -0.23(-0.40%) |
Jan 16, 2013 | 58.51 | 58.51 | 58.21 | 58.26 | 83,294 | +0.03(+0.05%) |
Jan 15, 2013 | 58.24 | 58.43 | 58.21 | 58.23 | 93,368 | +0.12(+0.21%) |
Jan 14, 2013 | 58.16 | 58.34 | 58.00 | 58.11 | 399,978 | -0.12(-0.20%) |
Jan 11, 2013 | 57.67 | 58.23 | 57.67 | 58.23 | 116,356 | +0.34(+0.59%) |
Jan 10, 2013 | 57.77 | 58.06 | 57.60 | 57.88 | 161,444 | -0.11(-0.19%) |
Jan 09, 2013 | 58.01 | 58.16 | 57.83 | 57.99 | 352,111 | +0.09(+0.15%) |
Jan 08, 2013 | 57.83 | 57.99 | 57.79 | 57.91 | 80,722 | +0.24(+0.42%) |
Jan 07, 2013 | 57.54 | 57.69 | 57.49 | 57.66 | 115,296 | +0.00(+0.00%) |
Jan 04, 2013 | 57.35 | 57.66 | 57.23 | 57.66 | 84,900 | +0.26(+0.46%) |
Jan 03, 2013 | 57.91 | 57.93 | 57.38 | 57.40 | 506,181 | -0.59(-1.02%) |