Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.51 | 59.62 | 58.47 | 59.56 | 1,346,985 | +0.96(+1.64%) |
Mar 27, 2013 | 58.22 | 58.65 | 58.13 | 58.60 | 1,016,535 | +0.01(+0.01%) |
Mar 26, 2013 | 58.57 | 58.98 | 58.07 | 58.59 | 1,577,715 | +0.15(+0.26%) |
Mar 25, 2013 | 59.53 | 59.74 | 58.12 | 58.44 | 1,750,594 | -0.86(-1.44%) |
Mar 22, 2013 | 60.08 | 60.62 | 58.94 | 59.29 | 5,180,348 | +1.13(+1.94%) |
Mar 21, 2013 | 59.18 | 59.41 | 58.03 | 58.16 | 2,767,451 | -1.44(-2.41%) |
Mar 20, 2013 | 59.29 | 59.77 | 58.73 | 59.60 | 1,820,102 | +0.93(+1.59%) |
Mar 19, 2013 | 59.07 | 59.12 | 58.23 | 58.67 | 2,673,850 | -0.28(-0.48%) |
Mar 18, 2013 | 58.64 | 59.06 | 58.10 | 58.95 | 1,842,983 | -0.23(-0.39%) |
Mar 15, 2013 | 58.82 | 59.23 | 58.44 | 59.18 | 1,698,042 | +0.28(+0.48%) |
Mar 14, 2013 | 58.74 | 58.99 | 58.52 | 58.90 | 1,662,242 | +0.21(+0.36%) |
Mar 13, 2013 | 58.38 | 58.87 | 58.27 | 58.69 | 2,013,396 | +0.32(+0.56%) |
Mar 12, 2013 | 58.67 | 58.82 | 58.16 | 58.36 | 3,208,602 | -0.55(-0.94%) |
Mar 11, 2013 | 59.69 | 59.69 | 58.80 | 58.92 | 2,283,035 | -0.97(-1.62%) |
Mar 08, 2013 | 59.69 | 60.28 | 59.32 | 59.89 | 3,006,842 | -0.54(-0.89%) |
Mar 07, 2013 | 60.08 | 60.60 | 59.73 | 60.43 | 1,702,543 | +0.70(+1.17%) |
Mar 06, 2013 | 59.80 | 60.09 | 59.39 | 59.73 | 2,766,980 | -0.09(-0.16%) |
Mar 05, 2013 | 60.27 | 60.31 | 59.46 | 59.82 | 3,789,678 | -0.26(-0.44%) |
Mar 04, 2013 | 58.53 | 60.12 | 57.68 | 60.09 | 5,689,925 | +1.23(+2.09%) |
Mar 01, 2013 | 57.07 | 59.07 | 56.92 | 58.86 | 3,125,137 | +1.60(+2.80%) |
Feb 28, 2013 | 56.82 | 57.55 | 56.60 | 57.26 | 2,121,340 | +0.43(+0.75%) |
Feb 27, 2013 | 56.19 | 57.09 | 55.62 | 56.83 | 1,735,892 | +0.55(+0.98%) |
Feb 26, 2013 | 54.98 | 56.37 | 54.62 | 56.28 | 2,601,969 | +1.70(+3.12%) |
Feb 25, 2013 | 55.10 | 55.62 | 54.57 | 54.57 | 1,785,164 | -0.32(-0.57%) |
Feb 22, 2013 | 55.01 | 55.29 | 54.43 | 54.89 | 1,094,674 | +0.09(+0.16%) |
Feb 21, 2013 | 54.72 | 55.20 | 54.52 | 54.80 | 1,256,078 | -0.10(-0.19%) |
Feb 20, 2013 | 55.97 | 55.97 | 54.89 | 54.90 | 1,902,984 | -1.07(-1.90%) |
Feb 19, 2013 | 55.23 | 56.00 | 54.95 | 55.97 | 1,926,214 | +0.74(+1.34%) |
Feb 15, 2013 | 54.38 | 55.65 | 54.27 | 55.23 | 2,501,021 | +0.92(+1.70%) |
Feb 14, 2013 | 53.84 | 54.48 | 53.56 | 54.31 | 1,721,832 | +0.21(+0.39%) |
Feb 13, 2013 | 54.32 | 54.38 | 53.85 | 54.09 | 1,253,032 | -0.13(-0.24%) |
Feb 12, 2013 | 53.94 | 54.28 | 53.74 | 54.22 | 1,224,018 | +0.43(+0.79%) |
Feb 11, 2013 | 53.61 | 53.97 | 53.42 | 53.79 | 1,010,827 | +0.18(+0.33%) |
Feb 08, 2013 | 53.62 | 53.71 | 53.26 | 53.62 | 1,839,978 | +0.16(+0.30%) |
Feb 07, 2013 | 53.87 | 53.92 | 53.04 | 53.45 | 1,850,044 | -0.42(-0.78%) |
Feb 06, 2013 | 54.20 | 54.68 | 53.48 | 53.87 | 2,371,352 | +0.87(+1.64%) |
Feb 04, 2013 | 52.47 | 54.28 | 52.36 | 53.00 | 4,693,967 | -2.22(-4.01%) |
Feb 01, 2013 | 56.34 | 56.60 | 54.20 | 55.22 | 6,676,816 | -0.84(-1.49%) |
Jan 31, 2013 | 55.25 | 56.27 | 55.23 | 56.05 | 3,453,439 | +0.49(+0.87%) |
Jan 30, 2013 | 54.98 | 55.64 | 54.69 | 55.57 | 2,391,743 | +0.54(+0.98%) |
Jan 29, 2013 | 54.25 | 55.18 | 54.09 | 55.03 | 1,682,336 | +0.61(+1.11%) |
Jan 28, 2013 | 54.77 | 54.77 | 54.11 | 54.43 | 1,438,111 | -0.28(-0.51%) |
Jan 25, 2013 | 53.85 | 55.06 | 53.71 | 54.71 | 2,304,681 | +1.59(+2.99%) |
Jan 24, 2013 | 52.72 | 53.60 | 52.64 | 53.12 | 1,977,401 | -0.36(-0.67%) |
Jan 23, 2013 | 52.56 | 54.14 | 52.53 | 53.48 | 2,359,625 | -0.35(-0.65%) |
Jan 22, 2013 | 54.20 | 54.31 | 53.28 | 53.83 | 2,125,731 | -0.56(-1.03%) |
Jan 18, 2013 | 54.31 | 54.48 | 53.48 | 54.39 | 2,119,823 | +0.12(+0.22%) |
Jan 17, 2013 | 54.05 | 54.49 | 53.66 | 54.27 | 2,192,658 | -0.09(-0.16%) |
Jan 16, 2013 | 53.49 | 54.44 | 53.06 | 54.36 | 3,259,521 | +0.44(+0.82%) |
Jan 15, 2013 | 52.09 | 54.07 | 51.79 | 53.91 | 3,941,703 | +1.70(+3.25%) |
Jan 14, 2013 | 51.67 | 52.24 | 51.41 | 52.22 | 4,513,723 | +0.83(+1.61%) |
Jan 11, 2013 | 51.15 | 51.49 | 50.75 | 51.39 | 3,689,773 | -0.10(-0.20%) |
Jan 10, 2013 | 50.07 | 52.43 | 50.00 | 51.49 | 12,666,860 | -2.44(-4.52%) |
Jan 09, 2013 | 53.32 | 54.36 | 53.21 | 53.93 | 3,436,312 | +0.56(+1.05%) |
Jan 08, 2013 | 52.09 | 53.80 | 51.71 | 53.37 | 4,998,274 | +1.28(+2.45%) |
Jan 07, 2013 | 51.98 | 52.31 | 51.26 | 52.09 | 2,546,901 | -0.07(-0.13%) |
Jan 04, 2013 | 52.01 | 52.52 | 51.63 | 52.16 | 3,081,629 | +0.77(+1.49%) |
Jan 03, 2013 | 51.27 | 52.85 | 50.25 | 51.39 | 5,732,038 | +1.15(+2.29%) |