Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.36 | 59.32 | 58.23 | 59.31 | 608,182 | +0.98(+1.68%) |
Mar 27, 2013 | 58.28 | 58.36 | 57.86 | 58.33 | 289,988 | -0.26(-0.45%) |
Mar 26, 2013 | 58.47 | 58.74 | 58.09 | 58.59 | 249,513 | +0.36(+0.62%) |
Mar 25, 2013 | 58.38 | 58.87 | 57.95 | 58.23 | 440,416 | -0.13(-0.23%) |
Mar 22, 2013 | 59.00 | 59.08 | 58.05 | 58.36 | 552,382 | -0.31(-0.53%) |
Mar 21, 2013 | 59.51 | 59.87 | 58.45 | 58.67 | 520,361 | -0.79(-1.33%) |
Mar 20, 2013 | 58.67 | 59.47 | 58.52 | 59.46 | 385,028 | +1.09(+1.87%) |
Mar 19, 2013 | 58.39 | 58.63 | 57.75 | 58.36 | 514,229 | +0.11(+0.19%) |
Mar 18, 2013 | 58.13 | 58.41 | 57.95 | 58.26 | 304,957 | -0.38(-0.64%) |
Mar 15, 2013 | 58.13 | 58.75 | 58.02 | 58.63 | 680,032 | +0.22(+0.38%) |
Mar 14, 2013 | 58.13 | 58.42 | 57.87 | 58.41 | 402,276 | +0.34(+0.58%) |
Mar 13, 2013 | 57.63 | 58.17 | 57.37 | 58.07 | 396,011 | +0.48(+0.83%) |
Mar 12, 2013 | 57.83 | 57.83 | 57.39 | 57.59 | 384,687 | -0.25(-0.43%) |
Mar 11, 2013 | 56.83 | 57.90 | 56.83 | 57.84 | 521,979 | +0.86(+1.51%) |
Mar 08, 2013 | 56.88 | 57.12 | 56.70 | 56.98 | 381,332 | +0.25(+0.43%) |
Mar 07, 2013 | 56.82 | 56.98 | 56.52 | 56.73 | 237,263 | -0.09(-0.16%) |
Mar 06, 2013 | 56.67 | 56.98 | 56.65 | 56.82 | 304,080 | +0.28(+0.50%) |
Mar 05, 2013 | 56.70 | 56.96 | 56.36 | 56.54 | 463,815 | +0.06(+0.11%) |
Mar 04, 2013 | 56.47 | 56.64 | 55.98 | 56.48 | 430,279 | +0.03(+0.05%) |
Mar 01, 2013 | 56.02 | 56.51 | 55.48 | 56.45 | 572,491 | +0.25(+0.44%) |
Feb 28, 2013 | 56.08 | 56.48 | 55.87 | 56.20 | 402,952 | +0.14(+0.25%) |
Feb 27, 2013 | 55.18 | 56.24 | 55.17 | 56.06 | 401,975 | +0.90(+1.63%) |
Feb 26, 2013 | 54.73 | 55.25 | 54.59 | 55.16 | 363,058 | +0.69(+1.27%) |
Feb 25, 2013 | 56.11 | 56.11 | 54.47 | 54.47 | 421,197 | -1.33(-2.39%) |
Feb 22, 2013 | 55.52 | 55.84 | 55.16 | 55.80 | 342,314 | +0.42(+0.76%) |
Feb 21, 2013 | 55.81 | 55.87 | 55.01 | 55.38 | 512,926 | -0.41(-0.73%) |
Feb 20, 2013 | 56.75 | 56.75 | 55.78 | 55.78 | 580,618 | -1.09(-1.91%) |
Feb 19, 2013 | 56.85 | 57.11 | 56.59 | 56.87 | 448,830 | -0.02(-0.04%) |
Feb 15, 2013 | 56.82 | 57.18 | 56.63 | 56.89 | 427,525 | +0.06(+0.11%) |
Feb 14, 2013 | 56.88 | 56.98 | 56.45 | 56.83 | 417,483 | -0.29(-0.50%) |
Feb 13, 2013 | 56.91 | 57.32 | 56.66 | 57.12 | 379,117 | +0.56(+0.99%) |
Feb 12, 2013 | 56.61 | 56.82 | 56.37 | 56.55 | 312,800 | +0.08(+0.15%) |
Feb 11, 2013 | 56.72 | 57.02 | 56.09 | 56.47 | 375,749 | -0.21(-0.37%) |
Feb 08, 2013 | 56.37 | 56.91 | 55.78 | 56.68 | 810,029 | +0.72(+1.29%) |
Feb 07, 2013 | 53.70 | 56.12 | 53.33 | 55.95 | 1,217,543 | +1.13(+2.07%) |
Feb 06, 2013 | 54.51 | 55.01 | 54.51 | 54.82 | 534,661 | +0.35(+0.65%) |
Feb 04, 2013 | 54.69 | 54.84 | 54.32 | 54.47 | 412,763 | -0.45(-0.83%) |
Feb 01, 2013 | 54.49 | 54.98 | 54.15 | 54.92 | 517,945 | +0.69(+1.26%) |
Jan 31, 2013 | 54.49 | 54.83 | 54.21 | 54.24 | 1,328,689 | -0.32(-0.58%) |
Jan 30, 2013 | 54.81 | 55.00 | 54.46 | 54.55 | 487,323 | -0.25(-0.46%) |
Jan 29, 2013 | 54.31 | 54.82 | 54.30 | 54.81 | 407,852 | +0.51(+0.94%) |
Jan 28, 2013 | 54.89 | 54.89 | 54.14 | 54.30 | 405,377 | -0.48(-0.87%) |
Jan 25, 2013 | 54.71 | 54.96 | 54.58 | 54.78 | 361,142 | +0.28(+0.51%) |
Jan 24, 2013 | 54.44 | 54.84 | 54.11 | 54.50 | 563,145 | +0.37(+0.68%) |
Jan 23, 2013 | 54.41 | 54.54 | 54.03 | 54.13 | 426,208 | -0.40(-0.73%) |
Jan 22, 2013 | 54.44 | 54.58 | 53.78 | 54.53 | 436,996 | +0.19(+0.35%) |
Jan 18, 2013 | 53.81 | 54.35 | 53.61 | 54.34 | 446,948 | +0.37(+0.68%) |
Jan 17, 2013 | 53.77 | 54.11 | 53.66 | 53.97 | 309,675 | +0.48(+0.89%) |
Jan 16, 2013 | 53.07 | 53.55 | 53.07 | 53.49 | 324,741 | +0.02(+0.03%) |
Jan 15, 2013 | 52.87 | 53.57 | 52.84 | 53.47 | 372,374 | +0.31(+0.58%) |
Jan 14, 2013 | 52.78 | 53.20 | 52.55 | 53.17 | 261,545 | +0.32(+0.60%) |
Jan 11, 2013 | 53.40 | 53.40 | 52.79 | 52.85 | 403,721 | -0.32(-0.61%) |
Jan 10, 2013 | 53.16 | 53.24 | 52.57 | 53.17 | 373,672 | +0.32(+0.60%) |
Jan 09, 2013 | 52.68 | 53.16 | 52.68 | 52.86 | 456,711 | +0.35(+0.66%) |
Jan 08, 2013 | 52.34 | 52.53 | 52.15 | 52.51 | 591,807 | +0.04(+0.07%) |
Jan 07, 2013 | 52.27 | 52.57 | 52.23 | 52.47 | 395,641 | -0.07(-0.13%) |
Jan 04, 2013 | 52.52 | 52.72 | 52.35 | 52.54 | 465,167 | +0.10(+0.19%) |
Jan 03, 2013 | 52.74 | 52.95 | 52.24 | 52.44 | 351,721 | -0.19(-0.37%) |