Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.82 | 60.27 | 58.20 | 60.09 | 240,450 | +1.27(+2.16%) |
Mar 27, 2013 | 59.06 | 59.15 | 58.13 | 58.82 | 86,406 | -0.52(-0.88%) |
Mar 26, 2013 | 59.36 | 59.44 | 58.75 | 59.34 | 72,116 | +0.22(+0.37%) |
Mar 25, 2013 | 59.70 | 59.89 | 58.55 | 59.12 | 166,951 | -0.51(-0.86%) |
Mar 22, 2013 | 59.87 | 60.19 | 59.44 | 59.63 | 69,114 | +0.26(+0.44%) |
Mar 21, 2013 | 60.39 | 60.44 | 58.93 | 59.37 | 147,253 | -1.51(-2.48%) |
Mar 20, 2013 | 60.67 | 60.95 | 60.20 | 60.88 | 86,652 | +0.73(+1.21%) |
Mar 19, 2013 | 61.27 | 61.27 | 59.61 | 60.15 | 180,683 | -1.24(-2.02%) |
Mar 18, 2013 | 61.62 | 62.27 | 61.16 | 61.39 | 87,845 | -0.86(-1.38%) |
Mar 15, 2013 | 63.13 | 63.13 | 62.00 | 62.25 | 200,490 | -0.80(-1.27%) |
Mar 14, 2013 | 62.16 | 63.43 | 62.09 | 63.05 | 204,497 | +1.05(+1.69%) |
Mar 13, 2013 | 61.70 | 62.64 | 60.54 | 62.00 | 376,095 | +2.35(+3.94%) |
Mar 12, 2013 | 60.32 | 60.70 | 59.61 | 59.65 | 218,418 | -0.92(-1.52%) |
Mar 11, 2013 | 60.48 | 60.73 | 59.95 | 60.57 | 417,014 | +0.14(+0.23%) |
Mar 08, 2013 | 61.41 | 62.52 | 60.04 | 60.43 | 543,898 | -0.74(-1.21%) |
Mar 07, 2013 | 60.10 | 61.26 | 60.10 | 61.17 | 297,102 | +1.10(+1.83%) |
Mar 06, 2013 | 58.26 | 60.13 | 58.11 | 60.07 | 399,734 | +1.99(+3.43%) |
Mar 05, 2013 | 58.50 | 58.84 | 57.67 | 58.08 | 585,253 | -0.25(-0.43%) |
Mar 04, 2013 | 58.61 | 59.35 | 57.69 | 58.33 | 179,303 | -0.42(-0.71%) |
Mar 01, 2013 | 58.50 | 58.97 | 57.57 | 58.75 | 320,404 | +0.07(+0.12%) |
Feb 28, 2013 | 58.27 | 59.15 | 58.00 | 58.68 | 258,424 | -0.02(-0.03%) |
Feb 27, 2013 | 58.74 | 59.35 | 58.47 | 58.70 | 322,720 | +0.07(+0.12%) |
Feb 26, 2013 | 58.90 | 58.90 | 57.89 | 58.63 | 253,561 | +0.03(+0.05%) |
Feb 25, 2013 | 60.96 | 61.16 | 58.58 | 58.60 | 272,878 | -2.20(-3.62%) |
Feb 22, 2013 | 61.08 | 61.95 | 60.12 | 60.80 | 221,785 | -0.31(-0.51%) |
Feb 21, 2013 | 61.95 | 62.44 | 60.80 | 61.11 | 207,016 | -1.00(-1.61%) |
Feb 20, 2013 | 63.36 | 63.58 | 61.91 | 62.11 | 210,822 | -1.25(-1.97%) |
Feb 19, 2013 | 61.54 | 63.91 | 61.32 | 63.36 | 236,045 | +1.85(+3.01%) |
Feb 15, 2013 | 61.83 | 62.94 | 60.36 | 61.51 | 302,644 | -0.10(-0.16%) |
Feb 14, 2013 | 61.59 | 61.85 | 59.95 | 61.61 | 370,203 | -0.06(-0.10%) |
Feb 13, 2013 | 61.83 | 62.46 | 61.41 | 61.67 | 205,415 | -0.15(-0.24%) |
Feb 12, 2013 | 62.99 | 63.00 | 61.51 | 61.82 | 295,566 | -1.17(-1.86%) |
Feb 11, 2013 | 64.19 | 64.39 | 62.88 | 62.99 | 279,593 | -1.09(-1.70%) |
Feb 08, 2013 | 63.30 | 64.28 | 63.25 | 64.08 | 141,220 | +0.89(+1.41%) |
Feb 07, 2013 | 62.75 | 63.25 | 62.42 | 63.19 | 254,275 | +0.19(+0.30%) |
Feb 06, 2013 | 62.62 | 63.03 | 62.44 | 63.00 | 181,328 | +1.07(+1.73%) |
Feb 04, 2013 | 62.23 | 62.29 | 61.34 | 61.93 | 303,149 | -0.90(-1.43%) |
Feb 01, 2013 | 62.57 | 63.01 | 62.00 | 62.83 | 284,266 | +0.50(+0.80%) |
Jan 31, 2013 | 61.57 | 62.50 | 61.53 | 62.33 | 217,861 | +0.82(+1.33%) |
Jan 30, 2013 | 62.36 | 62.36 | 61.25 | 61.51 | 258,032 | -0.99(-1.58%) |
Jan 29, 2013 | 62.41 | 62.80 | 61.88 | 62.50 | 191,193 | -0.23(-0.37%) |
Jan 28, 2013 | 62.68 | 63.26 | 62.13 | 62.73 | 399,986 | -0.02(-0.03%) |
Jan 25, 2013 | 61.81 | 63.04 | 61.59 | 62.75 | 336,185 | +1.13(+1.83%) |
Jan 24, 2013 | 62.12 | 62.81 | 61.28 | 61.62 | 463,835 | -0.38(-0.61%) |
Jan 23, 2013 | 61.51 | 62.41 | 60.95 | 62.00 | 442,473 | +0.26(+0.42%) |
Jan 22, 2013 | 60.35 | 61.98 | 59.88 | 61.74 | 410,684 | +1.37(+2.27%) |
Jan 18, 2013 | 61.11 | 61.11 | 59.80 | 60.37 | 459,715 | -0.63(-1.03%) |
Jan 17, 2013 | 60.75 | 61.14 | 60.44 | 61.00 | 254,779 | +0.03(+0.05%) |
Jan 16, 2013 | 61.86 | 61.86 | 60.91 | 60.97 | 472,450 | -0.64(-1.04%) |
Jan 15, 2013 | 56.34 | 62.40 | 56.77 | 61.61 | 1,384,295 | +4.84(+8.53%) |
Jan 14, 2013 | 56.55 | 56.93 | 56.13 | 56.77 | 458,335 | +0.05(+0.09%) |
Jan 11, 2013 | 56.69 | 57.15 | 56.35 | 56.72 | 511,936 | +0.09(+0.16%) |
Jan 10, 2013 | 56.45 | 56.90 | 55.85 | 56.63 | 362,288 | +0.27(+0.48%) |
Jan 09, 2013 | 56.71 | 57.34 | 56.01 | 56.36 | 405,507 | -0.06(-0.11%) |
Jan 08, 2013 | 56.46 | 56.92 | 56.12 | 56.42 | 510,842 | -0.23(-0.41%) |
Jan 07, 2013 | 57.49 | 57.63 | 56.36 | 56.65 | 253,349 | -0.87(-1.51%) |
Jan 04, 2013 | 57.32 | 58.01 | 57.20 | 57.52 | 220,614 | +0.29(+0.51%) |
Jan 03, 2013 | 56.08 | 57.60 | 56.08 | 57.23 | 510,572 | +1.20(+2.14%) |