Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.09 | 61.43 | 60.04 | 61.26 | 2,637,460 | +1.56(+2.61%) |
Mar 27, 2013 | 58.68 | 59.76 | 58.50 | 59.70 | 4,273,328 | -0.63(-1.05%) |
Mar 26, 2013 | 60.90 | 61.11 | 59.65 | 60.33 | 2,235,097 | -1.55(-2.50%) |
Mar 25, 2013 | 61.77 | 62.50 | 61.41 | 61.88 | 1,376,303 | +0.32(+0.53%) |
Mar 22, 2013 | 61.74 | 61.93 | 61.20 | 61.56 | 2,996,822 | -0.81(-1.30%) |
Mar 21, 2013 | 62.57 | 63.10 | 62.31 | 62.37 | 1,338,510 | -0.68(-1.07%) |
Mar 20, 2013 | 62.93 | 63.23 | 62.79 | 63.04 | 1,302,486 | +0.32(+0.50%) |
Mar 19, 2013 | 62.86 | 63.29 | 61.92 | 62.73 | 1,262,467 | -0.14(-0.22%) |
Mar 18, 2013 | 63.02 | 63.61 | 62.57 | 62.86 | 1,066,378 | -0.95(-1.49%) |
Mar 15, 2013 | 64.76 | 64.79 | 63.00 | 63.81 | 3,745,176 | -0.88(-1.36%) |
Mar 14, 2013 | 63.86 | 64.75 | 63.86 | 64.69 | 1,749,312 | +1.90(+3.03%) |
Mar 13, 2013 | 62.91 | 63.44 | 62.45 | 62.79 | 1,860,867 | +0.21(+0.33%) |
Mar 12, 2013 | 63.43 | 63.44 | 62.38 | 62.58 | 1,876,407 | -0.47(-0.74%) |
Mar 11, 2013 | 62.49 | 63.56 | 62.40 | 63.05 | 1,244,705 | +0.23(+0.36%) |
Mar 08, 2013 | 63.32 | 63.40 | 62.55 | 62.83 | 2,577,066 | -1.00(-1.57%) |
Mar 07, 2013 | 64.85 | 64.92 | 63.75 | 63.83 | 1,553,657 | -1.08(-1.67%) |
Mar 06, 2013 | 65.91 | 65.99 | 64.82 | 64.91 | 1,755,789 | -0.22(-0.33%) |
Mar 05, 2013 | 64.49 | 65.61 | 64.39 | 65.13 | 1,776,157 | +1.15(+1.80%) |
Mar 04, 2013 | 64.21 | 64.23 | 63.22 | 63.97 | 1,427,790 | -0.57(-0.88%) |
Mar 01, 2013 | 63.36 | 64.76 | 62.98 | 64.54 | 3,032,256 | +0.59(+0.92%) |
Feb 28, 2013 | 64.55 | 64.67 | 63.94 | 63.95 | 1,506,994 | -0.73(-1.13%) |
Feb 27, 2013 | 63.67 | 64.72 | 63.66 | 64.68 | 1,505,554 | +0.22(+0.34%) |
Feb 26, 2013 | 63.65 | 64.82 | 63.46 | 64.47 | 1,775,575 | -0.09(-0.14%) |
Feb 22, 2013 | 63.83 | 64.72 | 63.52 | 64.56 | 1,351,482 | +0.93(+1.46%) |
Feb 21, 2013 | 63.90 | 63.94 | 63.40 | 63.63 | 1,365,534 | -1.38(-2.12%) |
Feb 20, 2013 | 66.68 | 67.01 | 65.00 | 65.01 | 1,116,389 | -1.63(-2.45%) |
Feb 19, 2013 | 66.52 | 66.72 | 66.04 | 66.64 | 1,166,320 | +1.19(+1.82%) |
Feb 15, 2013 | 66.55 | 66.58 | 65.33 | 65.45 | 1,724,648 | -1.99(-2.95%) |
Feb 14, 2013 | 66.32 | 67.51 | 66.16 | 67.44 | 1,042,779 | +0.53(+0.79%) |
Feb 13, 2013 | 66.84 | 67.56 | 66.64 | 66.91 | 1,824,921 | -0.63(-0.93%) |
Feb 12, 2013 | 67.45 | 67.98 | 67.30 | 67.54 | 856,053 | +0.05(+0.07%) |
Feb 11, 2013 | 67.47 | 67.66 | 67.12 | 67.49 | 716,470 | +0.12(+0.17%) |
Feb 08, 2013 | 67.46 | 67.97 | 67.20 | 67.38 | 1,790,053 | -0.46(-0.68%) |
Feb 07, 2013 | 67.86 | 67.93 | 67.07 | 67.84 | 1,549,746 | -0.63(-0.92%) |
Feb 06, 2013 | 68.37 | 69.02 | 67.90 | 68.47 | 1,209,441 | -0.40(-0.58%) |
Feb 04, 2013 | 69.34 | 69.97 | 68.68 | 68.86 | 1,445,359 | -1.60(-2.28%) |
Feb 01, 2013 | 69.95 | 70.55 | 69.13 | 70.47 | 4,322,658 | +2.81(+4.16%) |
Jan 31, 2013 | 68.20 | 68.39 | 67.30 | 67.66 | 2,047,250 | -0.12(-0.17%) |
Jan 30, 2013 | 68.09 | 68.46 | 67.59 | 67.77 | 1,840,510 | -0.05(-0.07%) |
Jan 29, 2013 | 67.31 | 67.86 | 67.21 | 67.82 | 1,848,815 | -0.18(-0.27%) |
Jan 28, 2013 | 68.67 | 68.87 | 67.31 | 68.00 | 3,833,914 | +1.29(+1.93%) |
Jan 25, 2013 | 65.49 | 66.89 | 65.34 | 66.71 | 3,821,190 | +2.59(+4.05%) |
Jan 24, 2013 | 63.51 | 64.24 | 63.39 | 64.12 | 2,648,667 | +1.73(+2.77%) |
Jan 23, 2013 | 62.40 | 62.58 | 61.73 | 62.39 | 2,025,188 | -0.61(-0.97%) |
Jan 22, 2013 | 62.85 | 63.11 | 62.48 | 63.00 | 1,519,477 | +0.68(+1.08%) |
Jan 18, 2013 | 62.12 | 62.46 | 61.67 | 62.32 | 3,062,024 | +0.74(+1.20%) |
Jan 17, 2013 | 59.00 | 62.73 | 58.90 | 61.58 | 8,883,096 | +4.08(+7.10%) |
Jan 16, 2013 | 56.92 | 57.66 | 56.89 | 57.50 | 1,792,442 | +0.67(+1.17%) |
Jan 15, 2013 | 56.58 | 57.02 | 56.51 | 56.84 | 1,732,731 | -1.19(-2.05%) |
Jan 14, 2013 | 58.75 | 58.81 | 57.89 | 58.03 | 1,639,228 | -0.92(-1.56%) |
Jan 11, 2013 | 58.77 | 59.25 | 58.51 | 58.94 | 1,671,230 | +0.68(+1.16%) |
Jan 10, 2013 | 58.17 | 58.29 | 57.61 | 58.27 | 1,829,353 | +1.05(+1.84%) |
Jan 09, 2013 | 57.14 | 57.48 | 57.02 | 57.21 | 975,677 | +0.32(+0.57%) |
Jan 08, 2013 | 57.12 | 57.28 | 56.58 | 56.89 | 1,292,301 | -0.47(-0.82%) |
Jan 07, 2013 | 57.08 | 57.55 | 56.84 | 57.36 | 2,293,051 | -0.95(-1.62%) |
Jan 04, 2013 | 58.24 | 58.61 | 57.98 | 58.30 | 3,519,080 | -0.60(-1.02%) |
Jan 03, 2013 | 59.46 | 59.73 | 58.62 | 58.91 | 1,914,903 | -1.26(-2.10%) |