Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 62.79 | 64.06 | 62.37 | 63.62 | 104,521 | +0.83(+1.32%) |
Mar 27, 2013 | 62.29 | 62.97 | 62.07 | 62.79 | 40,142 | +0.07(+0.12%) |
Mar 26, 2013 | 62.77 | 63.32 | 62.57 | 62.72 | 64,894 | +0.00(+0.00%) |
Mar 25, 2013 | 63.20 | 63.54 | 62.40 | 62.72 | 42,866 | -0.67(-1.06%) |
Mar 22, 2013 | 62.87 | 63.66 | 62.65 | 63.39 | 61,202 | +0.66(+1.04%) |
Mar 21, 2013 | 63.30 | 63.41 | 62.74 | 62.74 | 46,274 | -0.74(-1.16%) |
Mar 20, 2013 | 63.19 | 63.66 | 62.69 | 63.47 | 52,319 | +0.33(+0.52%) |
Mar 19, 2013 | 62.93 | 63.42 | 62.81 | 63.15 | 27,565 | +0.17(+0.27%) |
Mar 18, 2013 | 62.89 | 63.24 | 62.23 | 62.97 | 39,995 | -0.60(-0.94%) |
Mar 15, 2013 | 63.36 | 64.12 | 63.10 | 63.57 | 60,565 | -0.05(-0.09%) |
Mar 14, 2013 | 63.25 | 64.73 | 63.21 | 63.63 | 110,833 | +0.05(+0.07%) |
Mar 13, 2013 | 63.11 | 63.69 | 63.11 | 63.58 | 52,283 | +0.29(+0.46%) |
Mar 12, 2013 | 63.29 | 63.48 | 62.58 | 63.29 | 77,011 | +0.03(+0.04%) |
Mar 11, 2013 | 62.61 | 63.60 | 62.31 | 63.26 | 64,698 | +0.43(+0.68%) |
Mar 08, 2013 | 63.05 | 63.15 | 62.04 | 62.84 | 52,988 | -0.10(-0.16%) |
Mar 07, 2013 | 62.96 | 63.68 | 62.44 | 62.94 | 72,058 | -0.21(-0.33%) |
Mar 06, 2013 | 63.20 | 63.49 | 62.96 | 63.15 | 40,489 | -0.01(-0.01%) |
Mar 05, 2013 | 62.58 | 63.39 | 62.57 | 63.15 | 32,033 | +0.75(+1.20%) |
Mar 04, 2013 | 62.25 | 62.93 | 61.47 | 62.41 | 54,728 | -0.16(-0.26%) |
Mar 01, 2013 | 62.21 | 63.05 | 61.43 | 62.57 | 51,021 | +0.17(+0.28%) |
Feb 28, 2013 | 62.61 | 62.64 | 61.92 | 62.40 | 131,774 | -0.02(-0.03%) |
Feb 27, 2013 | 61.60 | 62.68 | 61.32 | 62.42 | 62,615 | +0.76(+1.22%) |
Feb 26, 2013 | 61.96 | 62.45 | 61.27 | 61.66 | 58,059 | -0.24(-0.38%) |
Feb 25, 2013 | 62.77 | 62.97 | 61.83 | 61.90 | 40,106 | -0.79(-1.26%) |
Feb 22, 2013 | 62.57 | 62.83 | 62.07 | 62.69 | 30,145 | +0.28(+0.45%) |
Feb 21, 2013 | 63.25 | 63.33 | 62.15 | 62.41 | 35,501 | -1.08(-1.71%) |
Feb 20, 2013 | 63.42 | 63.86 | 62.15 | 63.49 | 92,435 | -0.05(-0.09%) |
Feb 19, 2013 | 64.13 | 64.55 | 63.04 | 63.55 | 177,432 | -0.65(-1.01%) |
Feb 15, 2013 | 63.24 | 64.31 | 63.24 | 64.19 | 58,738 | +1.00(+1.58%) |
Feb 14, 2013 | 62.07 | 63.24 | 55.78 | 63.19 | 66,612 | +0.91(+1.46%) |
Feb 13, 2013 | 61.95 | 62.35 | 61.77 | 62.28 | 34,105 | +0.26(+0.43%) |
Feb 12, 2013 | 62.09 | 62.62 | 61.82 | 62.02 | 27,126 | -0.18(-0.29%) |
Feb 11, 2013 | 62.00 | 62.51 | 61.45 | 62.20 | 15,825 | +0.29(+0.47%) |
Feb 08, 2013 | 61.26 | 62.43 | 61.26 | 61.91 | 25,309 | +0.59(+0.96%) |
Feb 07, 2013 | 61.80 | 61.95 | 61.24 | 61.32 | 58,657 | -0.50(-0.81%) |
Feb 06, 2013 | 61.45 | 61.91 | 61.17 | 61.82 | 42,076 | +0.45(+0.74%) |
Feb 04, 2013 | 61.74 | 61.80 | 60.64 | 61.36 | 61,555 | -0.55(-0.90%) |
Feb 01, 2013 | 61.74 | 62.16 | 61.74 | 61.92 | 32,994 | +0.33(+0.53%) |
Jan 31, 2013 | 60.96 | 61.77 | 60.93 | 61.59 | 83,494 | +0.71(+1.17%) |
Jan 30, 2013 | 60.88 | 61.19 | 60.73 | 60.88 | 64,017 | +0.07(+0.12%) |
Jan 29, 2013 | 60.67 | 61.09 | 57.07 | 60.81 | 37,555 | +0.14(+0.22%) |
Jan 28, 2013 | 60.32 | 60.80 | 60.11 | 60.67 | 53,931 | +0.32(+0.53%) |
Jan 25, 2013 | 60.20 | 60.46 | 59.91 | 60.35 | 79,780 | +0.31(+0.52%) |
Jan 24, 2013 | 59.52 | 60.12 | 59.32 | 60.04 | 69,830 | +0.45(+0.76%) |
Jan 23, 2013 | 59.64 | 59.71 | 59.48 | 59.59 | 47,442 | +0.01(+0.02%) |
Jan 22, 2013 | 59.57 | 60.04 | 58.85 | 59.58 | 73,197 | +0.38(+0.65%) |
Jan 18, 2013 | 59.42 | 59.50 | 59.16 | 59.20 | 30,418 | -0.19(-0.32%) |
Jan 17, 2013 | 59.09 | 59.61 | 59.07 | 59.39 | 30,777 | +0.46(+0.79%) |
Jan 16, 2013 | 59.32 | 59.41 | 58.78 | 58.92 | 157,052 | -0.41(-0.69%) |
Jan 15, 2013 | 59.16 | 59.46 | 59.14 | 59.33 | 88,249 | +0.06(+0.11%) |
Jan 14, 2013 | 59.33 | 59.56 | 59.14 | 59.27 | 45,564 | -0.10(-0.17%) |
Jan 11, 2013 | 59.33 | 59.47 | 58.97 | 59.37 | 40,754 | +0.14(+0.23%) |
Jan 10, 2013 | 59.34 | 59.59 | 59.10 | 59.23 | 68,360 | -0.04(-0.06%) |
Jan 09, 2013 | 58.76 | 59.29 | 58.76 | 59.27 | 55,264 | +0.45(+0.77%) |
Jan 08, 2013 | 57.70 | 59.11 | 57.70 | 58.81 | 105,084 | +0.98(+1.70%) |
Jan 07, 2013 | 57.23 | 57.86 | 57.10 | 57.83 | 132,426 | +0.56(+0.99%) |
Jan 04, 2013 | 57.64 | 57.64 | 57.09 | 57.27 | 154,733 | -0.16(-0.29%) |
Jan 03, 2013 | 57.81 | 57.85 | 56.93 | 57.43 | 179,183 | -0.46(-0.80%) |