Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.59 | 58.87 | 57.45 | 58.77 | 230,332 | +1.20(+2.09%) |
Mar 27, 2013 | 57.64 | 57.74 | 57.09 | 57.57 | 196,328 | -0.39(-0.68%) |
Mar 26, 2013 | 57.90 | 58.10 | 57.68 | 57.96 | 246,591 | +0.23(+0.40%) |
Mar 25, 2013 | 59.71 | 59.96 | 57.58 | 57.73 | 453,028 | -1.97(-3.30%) |
Mar 22, 2013 | 59.46 | 59.82 | 59.27 | 59.70 | 154,124 | +0.29(+0.48%) |
Mar 21, 2013 | 59.84 | 60.22 | 59.38 | 59.41 | 164,372 | -0.88(-1.46%) |
Mar 20, 2013 | 60.08 | 60.43 | 59.66 | 60.29 | 169,061 | +0.35(+0.58%) |
Mar 19, 2013 | 60.55 | 60.96 | 59.35 | 59.95 | 142,897 | -0.68(-1.12%) |
Mar 18, 2013 | 59.72 | 60.97 | 59.72 | 60.62 | 371,293 | +0.28(+0.46%) |
Mar 15, 2013 | 60.11 | 60.66 | 59.84 | 60.35 | 618,207 | +0.33(+0.55%) |
Mar 14, 2013 | 59.63 | 60.17 | 59.46 | 60.02 | 171,478 | +0.65(+1.10%) |
Mar 13, 2013 | 59.47 | 59.55 | 59.24 | 59.37 | 134,714 | -0.04(-0.08%) |
Mar 12, 2013 | 60.02 | 60.10 | 59.22 | 59.41 | 183,130 | -0.65(-1.08%) |
Mar 11, 2013 | 59.15 | 60.30 | 59.10 | 60.06 | 380,464 | +0.69(+1.16%) |
Mar 08, 2013 | 59.02 | 59.62 | 59.00 | 59.38 | 225,485 | +1.00(+1.71%) |
Mar 07, 2013 | 57.70 | 58.50 | 57.63 | 58.38 | 366,896 | +0.63(+1.10%) |
Mar 06, 2013 | 57.05 | 57.82 | 56.93 | 57.74 | 356,549 | +0.91(+1.60%) |
Mar 05, 2013 | 56.15 | 56.90 | 56.15 | 56.84 | 314,780 | +0.85(+1.51%) |
Mar 04, 2013 | 55.99 | 56.11 | 55.14 | 55.99 | 311,754 | -0.11(-0.19%) |
Mar 01, 2013 | 56.24 | 56.68 | 55.51 | 56.10 | 744,255 | -0.40(-0.71%) |
Feb 28, 2013 | 57.12 | 57.25 | 56.48 | 56.50 | 335,493 | -0.28(-0.49%) |
Feb 27, 2013 | 56.07 | 57.36 | 56.07 | 56.77 | 595,499 | +0.84(+1.50%) |
Feb 26, 2013 | 54.98 | 56.10 | 54.77 | 55.94 | 489,916 | +1.28(+2.35%) |
Feb 25, 2013 | 56.64 | 57.49 | 54.64 | 54.65 | 671,421 | -0.60(-1.08%) |
Feb 22, 2013 | 57.14 | 57.14 | 54.14 | 55.25 | 1,829,800 | -4.20(-7.06%) |
Feb 21, 2013 | 60.97 | 60.98 | 59.20 | 59.45 | 431,394 | -1.68(-2.75%) |
Feb 20, 2013 | 62.71 | 62.95 | 61.09 | 61.13 | 289,549 | -1.64(-2.62%) |
Feb 19, 2013 | 62.19 | 62.94 | 62.08 | 62.77 | 290,845 | +0.54(+0.87%) |
Feb 15, 2013 | 62.27 | 62.99 | 62.13 | 62.23 | 168,203 | -0.16(-0.26%) |
Feb 14, 2013 | 62.29 | 62.83 | 62.29 | 62.39 | 120,298 | +0.03(+0.04%) |
Feb 13, 2013 | 62.19 | 62.51 | 62.04 | 62.36 | 186,527 | +0.18(+0.29%) |
Feb 12, 2013 | 61.55 | 62.37 | 61.55 | 62.19 | 120,435 | +0.66(+1.07%) |
Feb 11, 2013 | 61.73 | 61.93 | 61.30 | 61.53 | 157,088 | -0.43(-0.69%) |
Feb 08, 2013 | 61.46 | 61.97 | 61.46 | 61.95 | 155,440 | +0.51(+0.82%) |
Feb 07, 2013 | 61.89 | 61.89 | 60.74 | 61.45 | 393,944 | -0.42(-0.68%) |
Feb 06, 2013 | 61.34 | 61.87 | 61.23 | 61.87 | 170,035 | +1.04(+1.71%) |
Feb 04, 2013 | 60.72 | 61.36 | 60.45 | 60.82 | 220,567 | -0.54(-0.88%) |
Feb 01, 2013 | 60.17 | 61.61 | 59.80 | 61.37 | 269,740 | +1.24(+2.07%) |
Jan 31, 2013 | 59.00 | 60.27 | 58.76 | 60.12 | 440,463 | +1.08(+1.82%) |
Jan 30, 2013 | 59.57 | 59.83 | 58.98 | 59.05 | 217,746 | -0.76(-1.26%) |
Jan 29, 2013 | 59.28 | 59.93 | 59.28 | 59.80 | 157,413 | +0.36(+0.60%) |
Jan 28, 2013 | 60.24 | 60.52 | 59.30 | 59.45 | 282,236 | -0.68(-1.12%) |
Jan 25, 2013 | 60.02 | 60.28 | 59.70 | 60.12 | 133,692 | +0.52(+0.88%) |
Jan 24, 2013 | 59.07 | 59.79 | 58.98 | 59.60 | 239,285 | +0.48(+0.81%) |
Jan 23, 2013 | 59.24 | 59.46 | 58.99 | 59.12 | 122,086 | -0.18(-0.30%) |
Jan 22, 2013 | 58.66 | 59.45 | 58.66 | 59.30 | 179,677 | +0.52(+0.89%) |
Jan 18, 2013 | 58.59 | 59.10 | 58.18 | 58.77 | 657,990 | +0.04(+0.06%) |
Jan 17, 2013 | 58.58 | 58.94 | 58.34 | 58.74 | 179,598 | +0.38(+0.66%) |
Jan 16, 2013 | 57.42 | 58.39 | 57.33 | 58.35 | 193,728 | +0.89(+1.55%) |
Jan 15, 2013 | 57.09 | 57.66 | 57.00 | 57.46 | 184,413 | +0.22(+0.39%) |
Jan 14, 2013 | 56.99 | 57.63 | 56.90 | 57.24 | 243,631 | -0.10(-0.17%) |
Jan 11, 2013 | 57.68 | 57.88 | 56.98 | 57.34 | 260,683 | -0.37(-0.65%) |
Jan 10, 2013 | 58.47 | 58.53 | 57.22 | 57.71 | 152,924 | -0.48(-0.83%) |
Jan 09, 2013 | 57.62 | 58.28 | 57.11 | 58.19 | 154,993 | +0.97(+1.69%) |
Jan 08, 2013 | 57.74 | 58.13 | 56.88 | 57.22 | 216,031 | -0.64(-1.11%) |
Jan 07, 2013 | 58.01 | 58.47 | 57.83 | 57.86 | 202,314 | -0.39(-0.67%) |
Jan 04, 2013 | 57.89 | 58.42 | 57.59 | 58.26 | 177,637 | +0.44(+0.75%) |
Jan 03, 2013 | 57.94 | 58.58 | 57.47 | 57.82 | 230,608 | -0.23(-0.40%) |