Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 59.27 | 59.56 | 57.92 | 58.09 | 1,030,032 | -1.18(-1.99%) |
Mar 27, 2013 | 58.75 | 59.41 | 58.41 | 59.27 | 306,255 | +0.37(+0.63%) |
Mar 26, 2013 | 59.55 | 60.00 | 58.72 | 58.90 | 589,276 | -0.42(-0.71%) |
Mar 25, 2013 | 57.72 | 59.57 | 57.70 | 59.32 | 804,194 | +1.84(+3.20%) |
Mar 22, 2013 | 57.36 | 57.60 | 56.57 | 57.48 | 339,498 | +0.37(+0.65%) |
Mar 21, 2013 | 57.41 | 57.48 | 56.63 | 57.11 | 234,905 | -0.56(-0.97%) |
Mar 20, 2013 | 56.99 | 57.75 | 56.40 | 57.67 | 407,979 | +0.81(+1.42%) |
Mar 19, 2013 | 56.56 | 56.92 | 56.25 | 56.86 | 272,291 | +0.44(+0.78%) |
Mar 18, 2013 | 56.47 | 56.83 | 55.99 | 56.42 | 468,764 | -0.47(-0.83%) |
Mar 15, 2013 | 55.89 | 57.09 | 55.40 | 56.89 | 648,610 | +0.90(+1.61%) |
Mar 14, 2013 | 56.09 | 56.35 | 55.73 | 55.99 | 389,536 | -0.22(-0.39%) |
Mar 13, 2013 | 54.75 | 56.62 | 54.75 | 56.21 | 587,191 | +1.40(+2.55%) |
Mar 12, 2013 | 54.82 | 54.91 | 54.13 | 54.81 | 484,958 | -0.04(-0.07%) |
Mar 11, 2013 | 54.99 | 55.00 | 54.35 | 54.85 | 481,684 | -0.25(-0.45%) |
Mar 08, 2013 | 54.17 | 55.12 | 53.94 | 55.10 | 838,593 | +1.13(+2.09%) |
Mar 07, 2013 | 53.02 | 55.20 | 53.02 | 53.97 | 1,041,839 | +1.89(+3.63%) |
Mar 06, 2013 | 51.40 | 52.71 | 51.26 | 52.08 | 709,002 | +0.73(+1.42%) |
Mar 05, 2013 | 51.23 | 51.54 | 50.53 | 51.35 | 575,054 | +0.16(+0.31%) |
Mar 04, 2013 | 50.54 | 51.31 | 50.34 | 51.19 | 771,229 | +0.54(+1.07%) |
Mar 01, 2013 | 51.38 | 51.75 | 48.22 | 50.65 | 2,617,923 | -0.85(-1.65%) |
Feb 28, 2013 | 52.14 | 52.24 | 51.03 | 51.50 | 676,037 | -0.13(-0.25%) |
Feb 27, 2013 | 51.10 | 52.04 | 51.10 | 51.63 | 360,265 | +0.48(+0.94%) |
Feb 26, 2013 | 51.08 | 51.42 | 50.84 | 51.15 | 563,533 | +0.06(+0.12%) |
Feb 25, 2013 | 51.83 | 51.93 | 51.08 | 51.09 | 775,920 | -0.56(-1.08%) |
Feb 22, 2013 | 51.13 | 52.52 | 50.61 | 51.65 | 964,847 | +0.58(+1.14%) |
Feb 21, 2013 | 52.53 | 52.78 | 50.07 | 51.07 | 1,407,873 | -2.08(-3.91%) |
Feb 20, 2013 | 52.35 | 54.54 | 51.00 | 53.15 | 3,052,773 | +2.85(+5.67%) |
Feb 19, 2013 | 51.19 | 51.54 | 50.14 | 50.30 | 1,248,919 | -0.54(-1.06%) |
Feb 15, 2013 | 51.64 | 51.72 | 50.64 | 50.84 | 832,323 | -0.75(-1.45%) |
Feb 14, 2013 | 52.66 | 52.90 | 51.59 | 51.59 | 743,285 | -1.20(-2.27%) |
Feb 13, 2013 | 52.57 | 53.57 | 52.57 | 52.79 | 644,313 | +0.39(+0.74%) |
Feb 12, 2013 | 53.45 | 53.99 | 52.37 | 52.40 | 633,463 | -1.00(-1.87%) |
Feb 11, 2013 | 53.23 | 53.42 | 52.85 | 53.40 | 507,901 | +0.16(+0.30%) |
Feb 08, 2013 | 52.85 | 53.73 | 52.70 | 53.24 | 491,204 | +0.48(+0.91%) |
Feb 07, 2013 | 53.12 | 53.40 | 52.63 | 52.76 | 453,126 | -0.25(-0.47%) |
Feb 06, 2013 | 53.03 | 53.95 | 52.69 | 53.01 | 1,253,034 | -2.31(-4.18%) |
Feb 04, 2013 | 55.55 | 55.81 | 55.24 | 55.32 | 584,585 | -0.41(-0.74%) |
Feb 01, 2013 | 55.97 | 56.55 | 55.39 | 55.73 | 728,532 | +0.14(+0.25%) |
Jan 31, 2013 | 56.22 | 56.48 | 55.20 | 55.59 | 732,572 | -0.90(-1.59%) |
Jan 30, 2013 | 58.45 | 59.02 | 56.23 | 56.49 | 583,586 | -2.24(-3.81%) |
Jan 29, 2013 | 57.55 | 58.84 | 56.48 | 58.73 | 789,463 | +2.28(+4.04%) |
Jan 28, 2013 | 55.73 | 57.13 | 55.73 | 56.45 | 901,668 | +0.91(+1.64%) |
Jan 25, 2013 | 55.67 | 55.95 | 55.35 | 55.54 | 490,914 | -0.08(-0.14%) |
Jan 24, 2013 | 56.52 | 56.81 | 55.48 | 55.62 | 642,394 | -0.88(-1.56%) |
Jan 23, 2013 | 56.42 | 56.78 | 56.06 | 56.50 | 376,860 | -0.10(-0.18%) |
Jan 22, 2013 | 56.45 | 56.62 | 56.02 | 56.60 | 329,881 | +0.15(+0.27%) |
Jan 18, 2013 | 56.43 | 56.93 | 56.18 | 56.45 | 393,880 | -0.07(-0.12%) |
Jan 17, 2013 | 55.22 | 57.14 | 54.98 | 56.52 | 518,652 | +1.34(+2.43%) |
Jan 16, 2013 | 55.34 | 55.45 | 55.00 | 55.18 | 246,087 | -0.35(-0.63%) |
Jan 15, 2013 | 55.16 | 55.68 | 54.85 | 55.53 | 475,115 | +0.21(+0.38%) |
Jan 14, 2013 | 56.06 | 56.30 | 55.20 | 55.32 | 367,425 | -0.76(-1.36%) |
Jan 11, 2013 | 55.50 | 56.29 | 55.44 | 56.08 | 454,812 | +0.60(+1.08%) |
Jan 10, 2013 | 55.50 | 55.78 | 55.12 | 55.48 | 352,730 | +0.18(+0.33%) |
Jan 09, 2013 | 56.35 | 56.35 | 55.00 | 55.30 | 901,369 | -0.93(-1.65%) |
Jan 08, 2013 | 56.51 | 56.91 | 56.17 | 56.23 | 335,455 | -0.44(-0.78%) |
Jan 07, 2013 | 56.56 | 57.41 | 56.40 | 56.67 | 530,583 | +0.08(+0.14%) |
Jan 04, 2013 | 55.72 | 57.55 | 55.50 | 56.59 | 586,253 | +1.04(+1.87%) |
Jan 03, 2013 | 54.50 | 56.25 | 54.31 | 55.55 | 679,851 | +1.11(+2.04%) |