Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.66 | 54.66 | 54.24 | 54.55 | 71,236 | -0.97(-1.75%) |
Mar 27, 2013 | 55.55 | 55.78 | 55.13 | 55.52 | 38,604 | -1.25(-2.20%) |
Mar 26, 2013 | 56.52 | 56.87 | 56.21 | 56.77 | 22,975 | +0.21(+0.37%) |
Mar 25, 2013 | 57.55 | 57.64 | 56.25 | 56.56 | 46,220 | -0.84(-1.46%) |
Mar 22, 2013 | 57.27 | 57.63 | 57.03 | 57.40 | 64,805 | +0.81(+1.43%) |
Mar 21, 2013 | 56.20 | 57.21 | 56.20 | 56.59 | 62,347 | -1.54(-2.65%) |
Mar 20, 2013 | 58.23 | 58.35 | 57.84 | 58.13 | 30,714 | +0.42(+0.73%) |
Mar 19, 2013 | 58.42 | 58.42 | 57.12 | 57.71 | 47,136 | -1.03(-1.75%) |
Mar 18, 2013 | 58.43 | 59.43 | 58.37 | 58.74 | 59,005 | -1.14(-1.90%) |
Mar 15, 2013 | 60.20 | 60.25 | 59.60 | 59.88 | 20,333 | +0.14(+0.23%) |
Mar 14, 2013 | 59.14 | 59.74 | 59.01 | 59.74 | 22,828 | +0.64(+1.08%) |
Mar 13, 2013 | 59.04 | 59.24 | 58.76 | 59.10 | 16,819 | -0.28(-0.47%) |
Mar 12, 2013 | 59.97 | 59.97 | 59.22 | 59.38 | 33,537 | -0.48(-0.80%) |
Mar 11, 2013 | 59.51 | 59.91 | 59.47 | 59.86 | 35,647 | +0.68(+1.15%) |
Mar 08, 2013 | 59.25 | 59.48 | 58.71 | 59.18 | 42,483 | -0.70(-1.17%) |
Mar 07, 2013 | 59.76 | 59.93 | 59.28 | 59.88 | 57,774 | -0.76(-1.25%) |
Mar 06, 2013 | 61.20 | 61.25 | 60.31 | 60.64 | 35,167 | +0.03(+0.05%) |
Mar 05, 2013 | 60.55 | 60.99 | 60.50 | 60.61 | 98,449 | +1.71(+2.90%) |
Mar 04, 2013 | 58.48 | 58.99 | 58.38 | 58.90 | 38,084 | -0.57(-0.96%) |
Mar 01, 2013 | 58.78 | 59.66 | 58.58 | 59.47 | 46,088 | -0.11(-0.18%) |
Feb 28, 2013 | 59.44 | 60.17 | 59.43 | 59.58 | 123,758 | -0.33(-0.55%) |
Feb 27, 2013 | 58.43 | 60.00 | 58.42 | 59.91 | 35,507 | +1.86(+3.20%) |
Feb 26, 2013 | 58.32 | 58.70 | 57.40 | 58.05 | 46,870 | -0.05(-0.09%) |
Feb 25, 2013 | 60.88 | 61.08 | 58.10 | 58.10 | 115,116 | -0.99(-1.68%) |
Feb 22, 2013 | 58.59 | 59.11 | 58.20 | 59.09 | 36,321 | +0.62(+1.06%) |
Feb 21, 2013 | 58.35 | 58.66 | 58.23 | 58.47 | 55,929 | -1.04(-1.75%) |
Feb 20, 2013 | 60.90 | 61.00 | 59.51 | 59.51 | 41,768 | -0.99(-1.64%) |
Feb 19, 2013 | 60.01 | 60.62 | 60.01 | 60.50 | 58,509 | +1.81(+3.08%) |
Feb 15, 2013 | 59.05 | 59.14 | 58.40 | 58.69 | 50,628 | -0.61(-1.03%) |
Feb 14, 2013 | 59.26 | 59.45 | 59.01 | 59.30 | 32,249 | -1.50(-2.47%) |
Feb 13, 2013 | 60.63 | 61.07 | 60.60 | 60.80 | 72,762 | +1.07(+1.79%) |
Feb 12, 2013 | 59.50 | 59.88 | 59.36 | 59.73 | 33,283 | -0.36(-0.60%) |
Feb 11, 2013 | 60.13 | 60.45 | 59.52 | 60.09 | 42,797 | -0.79(-1.30%) |
Feb 08, 2013 | 60.45 | 61.00 | 60.34 | 60.88 | 84,762 | +1.69(+2.86%) |
Feb 07, 2013 | 59.90 | 60.10 | 58.92 | 59.19 | 109,482 | +0.99(+1.70%) |
Feb 06, 2013 | 57.15 | 58.30 | 57.15 | 58.20 | 30,047 | +1.00(+1.75%) |
Feb 04, 2013 | 58.22 | 58.22 | 56.80 | 57.20 | 140,665 | -2.47(-4.14%) |
Feb 01, 2013 | 58.56 | 59.73 | 58.55 | 59.67 | 105,740 | +1.71(+2.95%) |
Jan 31, 2013 | 58.19 | 58.33 | 57.90 | 57.96 | 37,209 | -0.91(-1.55%) |
Jan 30, 2013 | 59.27 | 59.40 | 58.87 | 58.87 | 42,220 | -0.61(-1.03%) |
Jan 29, 2013 | 59.20 | 59.55 | 59.20 | 59.48 | 31,827 | +0.18(+0.30%) |
Jan 28, 2013 | 59.01 | 59.30 | 58.90 | 59.30 | 50,849 | +0.30(+0.51%) |
Jan 25, 2013 | 58.76 | 59.02 | 58.55 | 59.00 | 65,475 | +1.33(+2.31%) |
Jan 24, 2013 | 57.44 | 57.95 | 57.37 | 57.67 | 32,459 | +0.08(+0.14%) |
Jan 23, 2013 | 57.66 | 57.86 | 57.33 | 57.59 | 28,678 | +0.24(+0.42%) |
Jan 22, 2013 | 57.18 | 57.46 | 57.11 | 57.35 | 47,487 | -0.80(-1.38%) |
Jan 18, 2013 | 58.12 | 58.15 | 57.68 | 58.15 | 65,629 | -0.67(-1.14%) |
Jan 17, 2013 | 58.87 | 59.02 | 58.40 | 58.82 | 84,637 | +0.73(+1.25%) |
Jan 16, 2013 | 57.83 | 58.26 | 57.70 | 58.09 | 50,639 | -0.47(-0.80%) |
Jan 15, 2013 | 58.51 | 58.60 | 58.11 | 58.56 | 70,765 | +0.04(+0.07%) |
Jan 14, 2013 | 58.00 | 58.52 | 57.81 | 58.52 | 54,436 | +0.74(+1.28%) |
Jan 12, 2013 | 57.42 | 57.80 | 57.30 | 57.78 | 80,755 | +0.00(+0.00%) |
Jan 11, 2013 | 57.42 | 57.80 | 57.30 | 57.78 | 80,755 | +0.79(+1.39%) |
Jan 10, 2013 | 57.17 | 57.27 | 56.40 | 56.99 | 287,205 | +1.29(+2.32%) |
Jan 09, 2013 | 55.72 | 55.77 | 55.50 | 55.70 | 46,751 | -0.06(-0.11%) |
Jan 08, 2013 | 55.94 | 56.10 | 55.36 | 55.76 | 36,118 | -0.69(-1.22%) |
Jan 07, 2013 | 56.34 | 56.59 | 56.09 | 56.45 | 49,308 | +0.46(+0.82%) |
Jan 04, 2013 | 55.47 | 56.00 | 55.41 | 55.99 | 46,536 | +0.79(+1.43%) |
Jan 03, 2013 | 55.45 | 55.79 | 55.11 | 55.20 | 48,748 | -1.00(-1.78%) |