Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 61.05 | 61.46 | 60.57 | 61.33 | 525,457 | -0.20(-0.32%) |
Mar 27, 2013 | 60.43 | 61.70 | 59.85 | 61.53 | 492,813 | +1.14(+1.89%) |
Mar 26, 2013 | 60.66 | 60.66 | 59.49 | 60.39 | 706,772 | -0.40(-0.65%) |
Mar 25, 2013 | 60.27 | 61.06 | 59.71 | 60.79 | 935,484 | +0.03(+0.04%) |
Mar 22, 2013 | 60.69 | 61.69 | 60.37 | 60.76 | 579,467 | -0.22(-0.35%) |
Mar 21, 2013 | 59.41 | 61.20 | 59.41 | 60.98 | 702,631 | +1.79(+3.03%) |
Mar 20, 2013 | 58.72 | 59.35 | 58.37 | 59.18 | 556,074 | +0.36(+0.62%) |
Mar 19, 2013 | 57.59 | 58.89 | 57.43 | 58.82 | 1,047,227 | +1.22(+2.11%) |
Mar 18, 2013 | 58.66 | 59.28 | 57.43 | 57.60 | 725,346 | -0.39(-0.67%) |
Mar 15, 2013 | 58.43 | 58.97 | 57.51 | 57.99 | 1,815,736 | -0.48(-0.83%) |
Mar 14, 2013 | 57.25 | 58.59 | 56.88 | 58.47 | 740,286 | +1.07(+1.87%) |
Mar 13, 2013 | 58.99 | 59.28 | 57.15 | 57.40 | 1,459,360 | -1.05(-1.80%) |
Mar 12, 2013 | 57.26 | 59.52 | 57.26 | 58.46 | 1,462,569 | +1.27(+2.22%) |
Mar 11, 2013 | 57.48 | 57.91 | 56.68 | 57.19 | 1,197,219 | -0.18(-0.32%) |
Mar 08, 2013 | 56.62 | 57.60 | 55.66 | 57.37 | 1,268,515 | +0.85(+1.51%) |
Mar 07, 2013 | 57.12 | 58.55 | 56.43 | 56.51 | 1,154,326 | -0.41(-0.73%) |
Mar 06, 2013 | 54.16 | 57.05 | 54.12 | 56.93 | 1,227,435 | +2.62(+4.82%) |
Mar 05, 2013 | 54.66 | 55.17 | 54.11 | 54.31 | 910,970 | -0.32(-0.58%) |
Mar 04, 2013 | 56.02 | 56.34 | 54.32 | 54.63 | 956,869 | -1.56(-2.78%) |
Mar 01, 2013 | 56.76 | 57.06 | 55.56 | 56.19 | 771,699 | -0.40(-0.70%) |
Feb 28, 2013 | 56.95 | 57.70 | 56.14 | 56.59 | 744,496 | -0.56(-0.98%) |
Feb 27, 2013 | 58.09 | 58.28 | 56.75 | 57.15 | 592,749 | -1.21(-2.07%) |
Feb 26, 2013 | 58.49 | 59.26 | 57.39 | 58.36 | 822,913 | +0.22(+0.39%) |
Feb 25, 2013 | 57.73 | 59.21 | 57.71 | 58.14 | 809,989 | +1.17(+2.06%) |
Feb 22, 2013 | 57.32 | 57.85 | 56.57 | 56.96 | 749,257 | -0.39(-0.68%) |
Feb 21, 2013 | 56.44 | 58.78 | 56.12 | 57.35 | 1,033,155 | +0.86(+1.53%) |
Feb 20, 2013 | 57.95 | 58.26 | 56.33 | 56.49 | 1,229,412 | -2.50(-4.24%) |
Feb 19, 2013 | 60.10 | 60.68 | 58.42 | 58.99 | 1,382,918 | -1.54(-2.54%) |
Feb 15, 2013 | 61.31 | 61.33 | 59.81 | 60.53 | 1,174,006 | -1.73(-2.77%) |
Feb 14, 2013 | 62.43 | 62.84 | 61.95 | 62.26 | 607,592 | -0.20(-0.32%) |
Feb 13, 2013 | 63.59 | 63.98 | 62.30 | 62.45 | 702,598 | -1.39(-2.18%) |
Feb 12, 2013 | 62.36 | 64.31 | 61.73 | 63.84 | 1,113,661 | +2.36(+3.83%) |
Feb 11, 2013 | 62.18 | 62.55 | 61.43 | 61.49 | 710,677 | -1.37(-2.18%) |
Feb 08, 2013 | 63.29 | 63.67 | 62.55 | 62.86 | 325,174 | -0.32(-0.51%) |
Feb 07, 2013 | 62.98 | 64.11 | 62.34 | 63.18 | 671,293 | -0.14(-0.22%) |
Feb 06, 2013 | 63.25 | 63.85 | 62.80 | 63.32 | 771,412 | -0.60(-0.93%) |
Feb 04, 2013 | 64.09 | 64.98 | 63.88 | 63.91 | 905,963 | -0.49(-0.76%) |
Feb 01, 2013 | 64.99 | 65.36 | 63.90 | 64.41 | 978,087 | -0.07(-0.11%) |
Jan 31, 2013 | 65.28 | 65.31 | 63.33 | 64.47 | 750,654 | -0.84(-1.28%) |
Jan 30, 2013 | 67.19 | 68.20 | 65.26 | 65.31 | 951,163 | -1.05(-1.59%) |
Jan 29, 2013 | 65.62 | 66.77 | 65.41 | 66.37 | 897,459 | +1.15(+1.76%) |
Jan 28, 2013 | 66.08 | 66.38 | 64.37 | 65.22 | 804,554 | -1.00(-1.51%) |
Jan 25, 2013 | 67.98 | 68.44 | 65.67 | 66.22 | 827,440 | -2.12(-3.11%) |
Jan 24, 2013 | 69.51 | 70.37 | 68.05 | 68.34 | 864,883 | -1.23(-1.77%) |
Jan 23, 2013 | 70.00 | 70.35 | 69.32 | 69.58 | 461,049 | -0.47(-0.68%) |
Jan 22, 2013 | 69.08 | 70.63 | 68.58 | 70.05 | 563,427 | +1.11(+1.62%) |
Jan 18, 2013 | 69.24 | 69.50 | 68.50 | 68.94 | 699,091 | -0.01(-0.01%) |
Jan 17, 2013 | 70.04 | 70.22 | 68.76 | 68.95 | 543,065 | -1.10(-1.57%) |
Jan 16, 2013 | 69.83 | 70.51 | 69.36 | 70.04 | 438,426 | +0.13(+0.19%) |
Jan 15, 2013 | 69.75 | 71.23 | 69.33 | 69.91 | 564,049 | +0.48(+0.70%) |
Jan 14, 2013 | 71.03 | 71.36 | 69.28 | 69.43 | 327,443 | -1.04(-1.47%) |
Jan 11, 2013 | 70.27 | 70.94 | 69.42 | 70.47 | 519,296 | +0.41(+0.58%) |
Jan 10, 2013 | 69.52 | 70.59 | 69.37 | 70.06 | 505,022 | +1.38(+2.01%) |
Jan 09, 2013 | 70.13 | 70.53 | 67.84 | 68.68 | 688,296 | -1.18(-1.69%) |
Jan 08, 2013 | 67.95 | 70.10 | 67.63 | 69.86 | 1,014,576 | +2.24(+3.31%) |
Jan 07, 2013 | 67.71 | 68.47 | 67.53 | 67.63 | 602,751 | -0.85(-1.25%) |
Jan 04, 2013 | 68.72 | 69.06 | 67.65 | 68.48 | 908,192 | -0.79(-1.13%) |
Jan 03, 2013 | 71.52 | 71.54 | 69.03 | 69.27 | 879,146 | -2.26(-3.16%) |