Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 61.05 | 61.15 | 60.76 | 60.96 | 173,287 | -0.14(-0.23%) |
Mar 27, 2013 | 60.78 | 61.10 | 60.57 | 61.10 | 78,004 | +0.34(+0.56%) |
Mar 26, 2013 | 60.14 | 60.76 | 59.98 | 60.76 | 161,197 | +0.77(+1.29%) |
Mar 25, 2013 | 60.23 | 60.25 | 59.67 | 59.99 | 127,694 | +0.79(+1.33%) |
Mar 22, 2013 | 58.63 | 59.22 | 58.41 | 59.20 | 102,943 | +1.00(+1.71%) |
Mar 21, 2013 | 58.59 | 58.66 | 58.17 | 58.21 | 236,374 | -1.53(-2.56%) |
Mar 20, 2013 | 59.33 | 59.87 | 59.18 | 59.74 | 167,390 | +1.33(+2.29%) |
Mar 19, 2013 | 58.38 | 58.66 | 58.14 | 58.40 | 238,766 | +0.28(+0.48%) |
Mar 18, 2013 | 58.08 | 58.43 | 58.06 | 58.12 | 82,091 | -0.95(-1.62%) |
Mar 15, 2013 | 58.12 | 59.07 | 58.08 | 59.07 | 273,882 | -0.22(-0.37%) |
Mar 14, 2013 | 58.80 | 59.37 | 58.80 | 59.29 | 104,387 | +0.56(+0.96%) |
Mar 13, 2013 | 58.93 | 58.97 | 58.70 | 58.73 | 107,456 | -0.76(-1.28%) |
Mar 12, 2013 | 60.08 | 60.09 | 59.42 | 59.49 | 105,659 | -0.79(-1.31%) |
Mar 11, 2013 | 60.27 | 60.49 | 59.98 | 60.28 | 69,348 | -0.25(-0.40%) |
Mar 08, 2013 | 60.23 | 60.55 | 59.88 | 60.52 | 109,173 | +0.82(+1.38%) |
Mar 07, 2013 | 60.25 | 60.25 | 59.70 | 59.70 | 258,214 | -0.53(-0.88%) |
Mar 06, 2013 | 60.25 | 60.35 | 60.03 | 60.23 | 73,447 | +0.31(+0.52%) |
Mar 05, 2013 | 60.02 | 60.25 | 59.79 | 59.92 | 136,664 | +0.10(+0.17%) |
Mar 04, 2013 | 59.82 | 60.01 | 59.53 | 59.81 | 57,486 | -0.76(-1.25%) |
Mar 01, 2013 | 60.33 | 60.61 | 59.82 | 60.57 | 167,706 | +1.36(+2.30%) |
Feb 28, 2013 | 59.33 | 59.79 | 59.17 | 59.21 | 123,724 | -0.07(-0.11%) |
Feb 27, 2013 | 58.41 | 59.31 | 58.41 | 59.28 | 89,358 | +0.70(+1.20%) |
Feb 26, 2013 | 58.46 | 58.78 | 58.19 | 58.57 | 120,651 | +0.41(+0.70%) |
Feb 25, 2013 | 59.14 | 59.21 | 58.12 | 58.17 | 95,049 | -0.62(-1.06%) |
Feb 22, 2013 | 58.91 | 58.93 | 58.61 | 58.79 | 167,996 | -0.07(-0.12%) |
Feb 21, 2013 | 58.93 | 58.93 | 58.25 | 58.85 | 189,124 | -0.22(-0.38%) |
Feb 20, 2013 | 59.42 | 59.51 | 59.02 | 59.08 | 264,725 | +0.09(+0.15%) |
Feb 19, 2013 | 59.25 | 59.25 | 58.93 | 58.99 | 270,838 | +0.63(+1.07%) |
Feb 15, 2013 | 58.50 | 58.54 | 58.28 | 58.36 | 103,302 | +0.39(+0.67%) |
Feb 14, 2013 | 57.86 | 58.06 | 57.72 | 57.98 | 59,726 | -0.20(-0.35%) |
Feb 13, 2013 | 57.85 | 58.22 | 57.85 | 58.18 | 81,654 | +0.37(+0.64%) |
Feb 12, 2013 | 57.89 | 58.04 | 57.71 | 57.81 | 53,305 | +0.10(+0.17%) |
Feb 11, 2013 | 58.08 | 58.08 | 57.71 | 57.71 | 41,753 | -0.48(-0.83%) |
Feb 08, 2013 | 57.79 | 58.21 | 57.69 | 58.20 | 112,464 | +0.58(+1.01%) |
Feb 07, 2013 | 58.41 | 58.46 | 57.33 | 57.61 | 321,763 | -2.26(-3.77%) |
Feb 06, 2013 | 59.38 | 59.91 | 59.21 | 59.87 | 150,479 | +1.18(+2.01%) |
Feb 04, 2013 | 62.46 | 62.51 | 58.56 | 58.69 | 1,458,026 | -4.55(-7.20%) |
Feb 01, 2013 | 63.28 | 63.48 | 62.86 | 63.24 | 100,502 | -0.08(-0.12%) |
Jan 31, 2013 | 63.35 | 63.40 | 63.26 | 63.32 | 56,266 | +0.16(+0.25%) |
Jan 30, 2013 | 63.31 | 63.46 | 63.13 | 63.17 | 97,216 | -0.79(-1.24%) |
Jan 29, 2013 | 63.02 | 64.03 | 63.02 | 63.96 | 111,555 | +1.25(+1.99%) |
Jan 28, 2013 | 63.17 | 63.21 | 62.65 | 62.71 | 60,716 | -0.55(-0.87%) |
Jan 25, 2013 | 63.52 | 63.79 | 63.11 | 63.27 | 135,830 | +0.94(+1.51%) |
Jan 24, 2013 | 62.18 | 62.69 | 61.96 | 62.33 | 69,891 | +0.43(+0.70%) |
Jan 23, 2013 | 62.05 | 62.07 | 61.63 | 61.89 | 108,988 | -0.79(-1.26%) |
Jan 22, 2013 | 62.37 | 62.71 | 62.35 | 62.68 | 104,514 | +0.80(+1.30%) |
Jan 18, 2013 | 61.38 | 62.04 | 61.33 | 61.88 | 136,576 | +0.87(+1.42%) |
Jan 17, 2013 | 60.81 | 61.13 | 60.54 | 61.01 | 230,672 | +0.04(+0.07%) |
Jan 16, 2013 | 60.77 | 61.03 | 60.77 | 60.97 | 70,983 | -0.84(-1.36%) |
Jan 15, 2013 | 61.78 | 61.86 | 61.62 | 61.81 | 47,572 | -0.27(-0.44%) |
Jan 14, 2013 | 61.98 | 62.08 | 61.67 | 62.08 | 56,947 | -0.04(-0.07%) |
Jan 11, 2013 | 62.12 | 62.20 | 61.95 | 62.12 | 166,227 | -0.03(-0.05%) |
Jan 10, 2013 | 61.72 | 62.18 | 61.71 | 62.16 | 81,251 | +1.00(+1.63%) |
Jan 09, 2013 | 60.71 | 61.24 | 60.58 | 61.16 | 156,966 | +0.43(+0.70%) |
Jan 08, 2013 | 60.93 | 60.93 | 60.62 | 60.73 | 99,157 | -0.26(-0.42%) |
Jan 07, 2013 | 60.99 | 61.09 | 60.77 | 60.99 | 111,311 | -0.79(-1.28%) |
Jan 04, 2013 | 61.30 | 61.78 | 61.30 | 61.78 | 57,739 | +0.26(+0.42%) |
Jan 03, 2013 | 61.56 | 61.75 | 61.37 | 61.52 | 120,322 | -0.14(-0.22%) |