Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 62.40 | 63.26 | 62.32 | 63.22 | 518,402 | +0.46(+0.74%) |
Mar 27, 2013 | 62.25 | 63.05 | 62.22 | 62.76 | 601,653 | +0.08(+0.12%) |
Mar 26, 2013 | 62.31 | 62.80 | 62.15 | 62.68 | 493,687 | +0.37(+0.59%) |
Mar 25, 2013 | 62.16 | 62.52 | 61.87 | 62.31 | 500,559 | +0.53(+0.86%) |
Mar 22, 2013 | 61.20 | 62.34 | 61.20 | 61.78 | 441,272 | +0.90(+1.48%) |
Mar 21, 2013 | 61.01 | 61.68 | 60.73 | 60.88 | 380,181 | -0.43(-0.70%) |
Mar 20, 2013 | 61.46 | 61.96 | 61.10 | 61.31 | 355,963 | +0.24(+0.39%) |
Mar 19, 2013 | 62.73 | 62.81 | 60.65 | 61.07 | 509,166 | -0.63(-1.02%) |
Mar 18, 2013 | 60.98 | 61.92 | 60.36 | 61.70 | 708,369 | +0.39(+0.64%) |
Mar 15, 2013 | 59.93 | 61.65 | 59.74 | 61.31 | 1,340,110 | +1.57(+2.63%) |
Mar 14, 2013 | 59.42 | 59.84 | 59.11 | 59.74 | 408,874 | +0.45(+0.76%) |
Mar 13, 2013 | 59.17 | 59.67 | 58.98 | 59.29 | 397,918 | +0.04(+0.07%) |
Mar 12, 2013 | 58.98 | 59.67 | 58.84 | 59.25 | 597,508 | -0.60(-1.00%) |
Mar 11, 2013 | 59.46 | 60.40 | 59.11 | 59.85 | 796,438 | +0.58(+0.98%) |
Mar 08, 2013 | 59.21 | 59.48 | 58.37 | 59.27 | 426,751 | +0.41(+0.70%) |
Mar 07, 2013 | 58.62 | 59.18 | 57.98 | 58.86 | 410,510 | +0.16(+0.27%) |
Mar 06, 2013 | 58.48 | 59.39 | 58.47 | 58.70 | 616,498 | +0.45(+0.77%) |
Mar 05, 2013 | 57.33 | 58.38 | 57.15 | 58.25 | 704,649 | +1.11(+1.94%) |
Mar 04, 2013 | 56.72 | 57.51 | 56.71 | 57.14 | 759,972 | +0.15(+0.26%) |
Mar 01, 2013 | 57.25 | 57.41 | 56.64 | 56.99 | 875,439 | -0.41(-0.71%) |
Feb 28, 2013 | 56.67 | 57.56 | 56.40 | 57.40 | 599,865 | +0.37(+0.65%) |
Feb 27, 2013 | 56.15 | 58.23 | 55.38 | 57.03 | 1,025,564 | +1.03(+1.84%) |
Feb 26, 2013 | 51.91 | 56.29 | 50.00 | 56.00 | 2,826,158 | -3.04(-5.15%) |
Feb 22, 2013 | 58.98 | 59.67 | 58.57 | 59.04 | 719,642 | +0.07(+0.12%) |
Feb 21, 2013 | 59.52 | 59.64 | 58.25 | 58.97 | 581,829 | -0.71(-1.19%) |
Feb 20, 2013 | 59.09 | 59.73 | 59.02 | 59.68 | 498,970 | +0.69(+1.18%) |
Feb 19, 2013 | 59.60 | 59.66 | 58.40 | 58.99 | 600,142 | -0.69(-1.16%) |
Feb 15, 2013 | 59.40 | 60.05 | 59.28 | 59.68 | 536,773 | +0.24(+0.40%) |
Feb 14, 2013 | 59.70 | 59.91 | 58.93 | 59.44 | 539,367 | -0.32(-0.54%) |
Feb 13, 2013 | 58.74 | 59.99 | 58.74 | 59.76 | 771,210 | +1.07(+1.82%) |
Feb 12, 2013 | 57.89 | 59.22 | 57.80 | 58.69 | 490,809 | +0.75(+1.29%) |
Feb 11, 2013 | 58.10 | 58.16 | 57.30 | 57.94 | 169,512 | -0.17(-0.29%) |
Feb 08, 2013 | 58.10 | 58.60 | 57.91 | 58.11 | 274,236 | +0.33(+0.57%) |
Feb 07, 2013 | 57.39 | 57.84 | 56.94 | 57.78 | 396,902 | +0.23(+0.40%) |
Feb 06, 2013 | 58.00 | 58.01 | 57.00 | 57.55 | 568,662 | -0.28(-0.48%) |
Feb 04, 2013 | 58.31 | 58.60 | 57.50 | 57.83 | 378,041 | -0.72(-1.23%) |
Feb 01, 2013 | 57.80 | 59.34 | 57.06 | 58.55 | 743,575 | +1.58(+2.77%) |
Jan 31, 2013 | 57.02 | 57.16 | 56.13 | 56.97 | 494,803 | +0.13(+0.23%) |
Jan 30, 2013 | 58.00 | 58.00 | 56.69 | 56.84 | 384,838 | -0.71(-1.23%) |
Jan 29, 2013 | 58.27 | 58.50 | 57.12 | 57.55 | 509,560 | -0.75(-1.29%) |
Jan 28, 2013 | 58.32 | 58.73 | 57.67 | 58.30 | 305,029 | +0.14(+0.24%) |
Jan 25, 2013 | 58.77 | 60.95 | 57.70 | 58.16 | 828,254 | +0.73(+1.27%) |
Jan 24, 2013 | 56.54 | 57.69 | 56.54 | 57.43 | 617,475 | +0.77(+1.36%) |
Jan 23, 2013 | 56.41 | 57.11 | 55.93 | 56.66 | 665,822 | +0.04(+0.07%) |
Jan 22, 2013 | 55.81 | 56.63 | 55.33 | 56.62 | 233,535 | +0.51(+0.91%) |
Jan 18, 2013 | 55.57 | 56.11 | 54.98 | 56.11 | 463,730 | +0.55(+0.99%) |
Jan 17, 2013 | 54.45 | 55.70 | 54.02 | 55.56 | 969,546 | +1.04(+1.91%) |
Jan 16, 2013 | 54.06 | 61.32 | 53.68 | 54.52 | 417,871 | +0.10(+0.18%) |
Jan 15, 2013 | 53.25 | 54.43 | 53.25 | 54.42 | 344,494 | +0.47(+0.87%) |
Jan 14, 2013 | 53.47 | 54.28 | 53.13 | 53.95 | 518,004 | +0.75(+1.41%) |
Jan 11, 2013 | 52.87 | 53.58 | 52.82 | 53.20 | 517,141 | +0.17(+0.32%) |
Jan 10, 2013 | 53.79 | 54.01 | 52.86 | 53.03 | 859,336 | -0.74(-1.38%) |
Jan 09, 2013 | 51.57 | 53.82 | 51.53 | 53.77 | 870,269 | +2.37(+4.61%) |
Jan 08, 2013 | 50.83 | 51.59 | 50.75 | 51.40 | 636,944 | +0.65(+1.28%) |
Jan 07, 2013 | 50.82 | 51.18 | 50.34 | 50.75 | 597,003 | -0.47(-0.92%) |
Jan 04, 2013 | 51.14 | 51.34 | 50.56 | 51.22 | 744,165 | -0.11(-0.21%) |
Jan 03, 2013 | 51.25 | 51.59 | 51.00 | 51.33 | 758,048 | +0.33(+0.65%) |