Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.19 | 60.19 | 60.03 | 60.12 | 217,460 | -0.20(-0.33%) |
Mar 27, 2013 | 60.30 | 60.36 | 60.27 | 60.33 | 308,138 | +0.03(+0.05%) |
Mar 26, 2013 | 60.31 | 60.35 | 60.28 | 60.30 | 222,414 | +0.00(+0.00%) |
Mar 25, 2013 | 60.31 | 60.37 | 60.27 | 60.30 | 221,337 | +0.03(+0.05%) |
Mar 22, 2013 | 60.29 | 60.30 | 60.24 | 60.27 | 215,723 | +0.03(+0.06%) |
Mar 21, 2013 | 60.30 | 60.30 | 60.21 | 60.23 | 279,964 | -0.01(-0.02%) |
Mar 20, 2013 | 60.25 | 60.30 | 60.19 | 60.25 | 197,367 | +0.07(+0.12%) |
Mar 19, 2013 | 60.22 | 60.29 | 60.17 | 60.17 | 254,840 | -0.07(-0.12%) |
Mar 18, 2013 | 60.25 | 60.28 | 60.18 | 60.25 | 203,655 | +0.02(+0.03%) |
Mar 15, 2013 | 60.22 | 60.28 | 60.21 | 60.23 | 176,992 | +0.03(+0.05%) |
Mar 14, 2013 | 60.22 | 60.22 | 60.17 | 60.20 | 249,860 | +0.03(+0.06%) |
Mar 13, 2013 | 60.19 | 60.19 | 60.13 | 60.17 | 181,643 | +0.02(+0.04%) |
Mar 12, 2013 | 60.16 | 60.18 | 60.10 | 60.14 | 153,838 | +0.02(+0.03%) |
Mar 11, 2013 | 60.09 | 60.15 | 60.07 | 60.12 | 195,351 | +0.03(+0.06%) |
Mar 08, 2013 | 60.12 | 60.12 | 60.05 | 60.09 | 214,921 | +0.04(+0.07%) |
Mar 07, 2013 | 60.08 | 60.15 | 60.02 | 60.05 | 217,681 | -0.03(-0.05%) |
Mar 06, 2013 | 60.08 | 60.10 | 60.02 | 60.08 | 225,308 | +0.03(+0.05%) |
Mar 05, 2013 | 59.96 | 60.07 | 59.94 | 60.05 | 705,626 | +0.14(+0.23%) |
Mar 04, 2013 | 59.88 | 59.97 | 59.83 | 59.91 | 316,876 | +0.07(+0.12%) |
Mar 01, 2013 | 59.85 | 59.87 | 59.83 | 59.84 | 207,896 | +0.03(+0.06%) |
Feb 28, 2013 | 59.83 | 59.91 | 59.75 | 59.81 | 202,700 | -0.24(-0.40%) |
Feb 27, 2013 | 60.03 | 60.11 | 59.99 | 60.05 | 321,865 | +0.05(+0.09%) |
Feb 26, 2013 | 60.04 | 60.13 | 59.94 | 60.00 | 381,082 | -0.03(-0.06%) |
Feb 22, 2013 | 60.04 | 60.05 | 59.98 | 60.03 | 320,307 | +0.02(+0.04%) |
Feb 21, 2013 | 59.89 | 60.03 | 59.87 | 60.01 | 356,237 | +0.07(+0.12%) |
Feb 20, 2013 | 60.04 | 60.06 | 59.94 | 59.94 | 791,114 | -0.09(-0.14%) |
Feb 19, 2013 | 59.96 | 60.05 | 59.96 | 60.03 | 308,785 | +0.13(+0.21%) |
Feb 15, 2013 | 59.94 | 59.94 | 59.83 | 59.90 | 234,292 | -0.02(-0.04%) |
Feb 14, 2013 | 59.89 | 59.95 | 59.86 | 59.92 | 220,906 | +0.07(+0.12%) |
Feb 13, 2013 | 59.91 | 59.91 | 59.82 | 59.85 | 258,281 | +0.00(+0.00%) |
Feb 12, 2013 | 59.71 | 59.85 | 59.71 | 59.85 | 274,234 | +0.04(+0.07%) |
Feb 11, 2013 | 59.86 | 59.86 | 59.73 | 59.81 | 369,222 | -0.06(-0.10%) |
Feb 08, 2013 | 59.85 | 59.89 | 59.80 | 59.87 | 243,121 | +0.06(+0.11%) |
Feb 07, 2013 | 59.85 | 59.88 | 59.77 | 59.81 | 178,608 | -0.03(-0.06%) |
Feb 06, 2013 | 59.84 | 59.89 | 59.80 | 59.84 | 2,928,314 | +0.04(+0.07%) |
Feb 04, 2013 | 59.94 | 59.94 | 59.76 | 59.80 | 424,956 | -0.10(-0.16%) |
Feb 01, 2013 | 59.88 | 59.91 | 59.70 | 59.90 | 385,877 | +0.07(+0.12%) |
Jan 31, 2013 | 59.95 | 59.95 | 59.70 | 59.83 | 191,172 | -0.23(-0.38%) |
Jan 30, 2013 | 60.22 | 60.22 | 59.97 | 60.06 | 183,022 | -0.17(-0.28%) |
Jan 29, 2013 | 60.31 | 60.31 | 60.21 | 60.22 | 265,904 | -0.05(-0.08%) |
Jan 28, 2013 | 60.34 | 60.34 | 60.21 | 60.27 | 153,539 | +0.03(+0.06%) |
Jan 25, 2013 | 60.29 | 60.29 | 60.19 | 60.23 | 127,682 | +0.00(+0.00%) |
Jan 24, 2013 | 60.31 | 60.31 | 60.12 | 60.23 | 809,718 | -0.03(-0.06%) |
Jan 23, 2013 | 60.28 | 60.29 | 60.21 | 60.27 | 196,579 | +0.01(+0.01%) |
Jan 22, 2013 | 60.25 | 60.26 | 60.21 | 60.26 | 266,972 | +0.06(+0.11%) |
Jan 18, 2013 | 60.16 | 60.22 | 60.14 | 60.20 | 134,609 | +0.08(+0.13%) |
Jan 17, 2013 | 60.12 | 60.14 | 60.06 | 60.12 | 428,112 | +0.07(+0.11%) |
Jan 16, 2013 | 60.03 | 60.06 | 60.02 | 60.05 | 281,571 | +0.01(+0.02%) |
Jan 15, 2013 | 60.08 | 60.08 | 59.98 | 60.04 | 273,016 | +0.02(+0.03%) |
Jan 14, 2013 | 60.02 | 60.02 | 59.93 | 60.02 | 125,414 | +0.04(+0.07%) |
Jan 11, 2013 | 60.03 | 60.04 | 59.94 | 59.98 | 206,938 | +0.01(+0.02%) |
Jan 10, 2013 | 59.97 | 59.98 | 59.94 | 59.97 | 263,732 | +0.05(+0.09%) |
Jan 09, 2013 | 59.94 | 59.94 | 59.84 | 59.92 | 234,044 | +0.06(+0.10%) |
Jan 08, 2013 | 59.88 | 59.91 | 59.81 | 59.86 | 812,386 | +0.00(+0.00%) |
Jan 07, 2013 | 59.88 | 59.95 | 59.77 | 59.86 | 141,796 | +0.13(+0.21%) |
Jan 04, 2013 | 59.85 | 59.85 | 59.65 | 59.73 | 169,816 | +0.07(+0.12%) |
Jan 03, 2013 | 59.83 | 59.83 | 59.54 | 59.66 | 187,725 | +0.09(+0.14%) |