Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.24 | 60.59 | 59.96 | 60.19 | 610,785 | +0.11(+0.18%) |
Mar 27, 2013 | 59.28 | 60.33 | 59.13 | 60.08 | 643,206 | -0.03(-0.05%) |
Mar 26, 2013 | 59.83 | 60.16 | 59.53 | 60.11 | 573,776 | +0.68(+1.14%) |
Mar 25, 2013 | 59.46 | 60.14 | 59.10 | 59.43 | 697,770 | +0.20(+0.34%) |
Mar 22, 2013 | 58.56 | 59.34 | 57.89 | 59.23 | 613,221 | +0.49(+0.83%) |
Mar 21, 2013 | 58.39 | 59.03 | 57.82 | 58.75 | 813,868 | +0.07(+0.11%) |
Mar 20, 2013 | 57.24 | 58.91 | 57.07 | 58.68 | 1,016,577 | +1.75(+3.08%) |
Mar 19, 2013 | 57.10 | 57.66 | 56.39 | 56.93 | 1,212,186 | -0.15(-0.27%) |
Mar 18, 2013 | 56.41 | 57.36 | 56.26 | 57.08 | 1,019,672 | -0.25(-0.44%) |
Mar 15, 2013 | 57.35 | 57.71 | 57.22 | 57.33 | 1,549,962 | -0.04(-0.06%) |
Mar 14, 2013 | 57.00 | 57.76 | 57.00 | 57.37 | 838,058 | +0.40(+0.71%) |
Mar 13, 2013 | 56.73 | 57.40 | 56.45 | 56.97 | 1,223,323 | +0.57(+1.01%) |
Mar 12, 2013 | 55.67 | 56.63 | 55.38 | 56.40 | 945,221 | +0.80(+1.45%) |
Mar 11, 2013 | 56.69 | 57.24 | 55.04 | 55.59 | 1,980,263 | -2.30(-3.97%) |
Mar 08, 2013 | 57.81 | 58.01 | 57.40 | 57.89 | 776,713 | +0.47(+0.81%) |
Mar 07, 2013 | 58.05 | 58.23 | 56.92 | 57.43 | 1,003,671 | -0.66(-1.13%) |
Mar 06, 2013 | 58.58 | 58.81 | 58.00 | 58.08 | 742,958 | -0.23(-0.39%) |
Mar 05, 2013 | 58.31 | 59.16 | 58.00 | 58.31 | 1,066,214 | +0.11(+0.19%) |
Mar 04, 2013 | 56.69 | 58.24 | 56.69 | 58.20 | 1,154,720 | +1.42(+2.51%) |
Mar 01, 2013 | 56.87 | 57.12 | 56.25 | 56.78 | 899,218 | -0.37(-0.65%) |
Feb 28, 2013 | 57.86 | 58.19 | 57.14 | 57.15 | 743,983 | -0.28(-0.48%) |
Feb 27, 2013 | 56.59 | 57.66 | 56.25 | 57.43 | 614,862 | +0.72(+1.26%) |
Feb 26, 2013 | 56.48 | 56.83 | 56.03 | 56.71 | 402,452 | +0.50(+0.90%) |
Feb 25, 2013 | 57.02 | 57.78 | 56.21 | 56.21 | 786,280 | -0.66(-1.16%) |
Feb 22, 2013 | 56.05 | 56.99 | 55.93 | 56.86 | 647,351 | +1.11(+1.99%) |
Feb 21, 2013 | 56.73 | 56.73 | 55.61 | 55.75 | 700,760 | -0.85(-1.51%) |
Feb 20, 2013 | 57.57 | 57.67 | 56.60 | 56.61 | 1,121,240 | -0.96(-1.67%) |
Feb 19, 2013 | 56.43 | 58.40 | 56.40 | 57.57 | 1,760,720 | +1.18(+2.09%) |
Feb 15, 2013 | 56.18 | 56.64 | 55.99 | 56.40 | 613,920 | +0.13(+0.23%) |
Feb 14, 2013 | 56.56 | 56.84 | 56.21 | 56.26 | 445,510 | -0.47(-0.84%) |
Feb 13, 2013 | 56.25 | 56.86 | 56.13 | 56.74 | 665,784 | +0.54(+0.96%) |
Feb 12, 2013 | 55.40 | 56.35 | 54.95 | 56.20 | 552,968 | +0.69(+1.24%) |
Feb 11, 2013 | 55.81 | 55.99 | 55.43 | 55.51 | 578,166 | -0.30(-0.54%) |
Feb 08, 2013 | 55.51 | 56.45 | 55.45 | 55.81 | 496,786 | +0.31(+0.55%) |
Feb 07, 2013 | 55.33 | 55.88 | 54.95 | 55.51 | 582,703 | -0.07(-0.12%) |
Feb 06, 2013 | 55.36 | 55.72 | 55.29 | 55.57 | 816,328 | -0.46(-0.82%) |
Feb 04, 2013 | 55.81 | 56.25 | 55.59 | 56.03 | 857,920 | -0.05(-0.09%) |
Feb 01, 2013 | 55.99 | 56.54 | 55.37 | 56.08 | 1,099,478 | +0.42(+0.75%) |
Jan 31, 2013 | 53.96 | 55.78 | 53.88 | 55.67 | 1,333,816 | +1.35(+2.49%) |
Jan 30, 2013 | 54.22 | 54.88 | 54.16 | 54.31 | 1,079,115 | +0.44(+0.81%) |
Jan 29, 2013 | 52.77 | 54.17 | 52.67 | 53.88 | 1,498,252 | +2.50(+4.86%) |
Jan 28, 2013 | 51.14 | 51.52 | 50.68 | 51.38 | 709,354 | +0.33(+0.64%) |
Jan 25, 2013 | 50.53 | 51.06 | 50.39 | 51.05 | 721,651 | +0.74(+1.47%) |
Jan 24, 2013 | 50.15 | 50.60 | 50.06 | 50.31 | 931,531 | +0.13(+0.26%) |
Jan 23, 2013 | 49.47 | 50.23 | 49.43 | 50.18 | 518,046 | +0.76(+1.54%) |
Jan 22, 2013 | 49.43 | 49.49 | 49.05 | 49.42 | 231,252 | +0.01(+0.01%) |
Jan 18, 2013 | 48.93 | 49.60 | 48.63 | 49.41 | 315,807 | +0.52(+1.06%) |
Jan 17, 2013 | 48.65 | 49.27 | 48.39 | 48.89 | 681,480 | +0.28(+0.57%) |
Jan 16, 2013 | 47.97 | 48.85 | 47.78 | 48.62 | 530,058 | +0.61(+1.28%) |
Jan 15, 2013 | 47.05 | 48.18 | 46.83 | 48.00 | 491,190 | +0.67(+1.42%) |
Jan 14, 2013 | 46.75 | 47.34 | 46.70 | 47.33 | 560,872 | +0.58(+1.23%) |
Jan 11, 2013 | 46.96 | 47.02 | 46.62 | 46.75 | 478,112 | -0.21(-0.45%) |
Jan 10, 2013 | 47.34 | 47.34 | 46.91 | 46.97 | 602,571 | -0.18(-0.37%) |
Jan 09, 2013 | 47.51 | 47.62 | 47.00 | 47.14 | 736,602 | -0.22(-0.46%) |
Jan 08, 2013 | 47.34 | 47.51 | 47.30 | 47.36 | 611,162 | +0.01(+0.02%) |
Jan 07, 2013 | 47.39 | 47.62 | 47.32 | 47.35 | 812,152 | -0.01(-0.03%) |
Jan 04, 2013 | 47.49 | 47.83 | 47.35 | 47.37 | 621,669 | -0.12(-0.25%) |
Jan 03, 2013 | 46.44 | 47.96 | 46.44 | 47.48 | 741,609 | +0.14(+0.29%) |