Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 62.19 | 62.54 | 61.82 | 62.11 | 1,646,255 | -0.37(-0.59%) |
Mar 27, 2013 | 61.79 | 62.60 | 61.26 | 62.47 | 1,409,084 | +0.24(+0.38%) |
Mar 26, 2013 | 61.54 | 62.66 | 61.33 | 62.24 | 1,903,566 | +0.30(+0.49%) |
Mar 25, 2013 | 62.71 | 63.08 | 61.27 | 61.93 | 1,671,384 | -0.24(-0.38%) |
Mar 22, 2013 | 62.47 | 63.25 | 61.78 | 62.17 | 1,705,602 | +0.07(+0.12%) |
Mar 21, 2013 | 62.01 | 62.56 | 61.74 | 62.10 | 2,107,319 | -0.24(-0.38%) |
Mar 20, 2013 | 62.77 | 62.99 | 61.25 | 62.34 | 2,073,772 | -0.19(-0.31%) |
Mar 19, 2013 | 62.35 | 62.61 | 61.30 | 62.53 | 2,671,670 | +0.21(+0.34%) |
Mar 18, 2013 | 60.84 | 62.80 | 60.84 | 62.32 | 1,871,393 | +0.72(+1.16%) |
Mar 15, 2013 | 62.50 | 63.37 | 61.25 | 61.60 | 3,908,013 | -1.10(-1.76%) |
Mar 14, 2013 | 60.49 | 62.89 | 60.45 | 62.70 | 2,751,470 | +2.30(+3.80%) |
Mar 13, 2013 | 59.82 | 60.57 | 59.69 | 60.41 | 1,779,655 | +0.51(+0.86%) |
Mar 12, 2013 | 60.63 | 60.63 | 59.16 | 59.89 | 2,814,565 | -0.71(-1.17%) |
Mar 11, 2013 | 59.33 | 60.63 | 58.90 | 60.60 | 2,114,302 | +1.26(+2.12%) |
Mar 08, 2013 | 59.68 | 59.70 | 58.61 | 59.34 | 1,621,948 | -0.06(-0.11%) |
Mar 07, 2013 | 57.41 | 59.53 | 57.22 | 59.41 | 2,336,843 | +2.25(+3.94%) |
Mar 06, 2013 | 57.52 | 58.04 | 56.73 | 57.16 | 3,814,706 | -0.80(-1.38%) |
Mar 05, 2013 | 58.54 | 58.79 | 57.49 | 57.95 | 2,482,069 | -0.02(-0.03%) |
Mar 04, 2013 | 57.96 | 58.46 | 57.38 | 57.97 | 2,744,927 | -0.27(-0.46%) |
Mar 01, 2013 | 56.77 | 58.89 | 56.58 | 58.24 | 3,754,714 | +1.31(+2.31%) |
Feb 28, 2013 | 57.13 | 57.47 | 56.82 | 56.93 | 3,065,296 | -0.55(-0.96%) |
Feb 27, 2013 | 55.80 | 57.52 | 55.67 | 57.48 | 3,517,864 | +1.66(+2.98%) |
Feb 26, 2013 | 54.11 | 55.99 | 53.61 | 55.81 | 3,635,223 | +2.08(+3.86%) |
Feb 25, 2013 | 55.35 | 55.94 | 53.74 | 53.74 | 4,121,578 | -1.20(-2.19%) |
Feb 22, 2013 | 51.86 | 55.02 | 51.86 | 54.94 | 6,651,543 | +5.47(+11.05%) |
Feb 21, 2013 | 49.26 | 49.62 | 48.17 | 49.48 | 2,499,743 | +0.16(+0.32%) |
Feb 20, 2013 | 51.10 | 51.21 | 49.29 | 49.32 | 2,118,903 | -1.68(-3.30%) |
Feb 19, 2013 | 50.14 | 51.29 | 49.97 | 51.00 | 2,408,784 | +1.11(+2.23%) |
Feb 15, 2013 | 50.34 | 50.37 | 48.84 | 49.89 | 3,557,346 | -0.60(-1.18%) |
Feb 14, 2013 | 50.73 | 51.07 | 50.38 | 50.49 | 1,783,713 | -0.46(-0.90%) |
Feb 13, 2013 | 50.28 | 50.96 | 50.28 | 50.95 | 1,371,855 | +0.70(+1.39%) |
Feb 12, 2013 | 50.28 | 50.46 | 49.77 | 50.25 | 1,633,069 | +0.04(+0.07%) |
Feb 11, 2013 | 50.35 | 50.35 | 49.45 | 50.21 | 1,296,502 | -0.22(-0.44%) |
Feb 08, 2013 | 50.08 | 50.56 | 50.08 | 50.43 | 1,321,020 | +0.58(+1.16%) |
Feb 07, 2013 | 49.92 | 50.01 | 49.11 | 49.85 | 1,342,470 | -0.12(-0.24%) |
Feb 06, 2013 | 48.92 | 50.28 | 48.79 | 49.97 | 1,661,980 | +1.70(+3.52%) |
Feb 04, 2013 | 48.48 | 48.65 | 48.10 | 48.27 | 1,016,070 | -0.58(-1.18%) |
Feb 01, 2013 | 48.75 | 49.10 | 48.33 | 48.85 | 1,284,248 | +0.37(+0.76%) |
Jan 31, 2013 | 48.21 | 48.90 | 47.73 | 48.48 | 1,873,761 | +0.26(+0.53%) |
Jan 30, 2013 | 48.45 | 48.96 | 48.14 | 48.23 | 1,440,116 | -0.23(-0.47%) |
Jan 29, 2013 | 47.60 | 48.54 | 47.32 | 48.46 | 1,522,885 | +0.87(+1.83%) |
Jan 28, 2013 | 48.24 | 48.47 | 47.40 | 47.58 | 2,129,150 | -0.95(-1.95%) |
Jan 25, 2013 | 48.16 | 48.82 | 48.02 | 48.53 | 2,060,228 | +0.20(+0.42%) |
Jan 24, 2013 | 47.88 | 49.24 | 47.88 | 48.33 | 1,917,099 | +0.64(+1.35%) |
Jan 23, 2013 | 48.13 | 48.25 | 47.46 | 47.69 | 2,376,000 | -0.59(-1.22%) |
Jan 22, 2013 | 47.15 | 48.53 | 46.76 | 48.27 | 3,350,766 | +1.09(+2.32%) |
Jan 18, 2013 | 46.19 | 47.20 | 45.90 | 47.18 | 2,343,604 | +1.12(+2.43%) |
Jan 17, 2013 | 45.68 | 46.55 | 45.46 | 46.06 | 2,057,971 | +0.52(+1.15%) |
Jan 16, 2013 | 45.38 | 45.56 | 44.37 | 45.54 | 2,119,160 | +0.14(+0.30%) |
Jan 15, 2013 | 44.32 | 45.45 | 44.32 | 45.40 | 1,923,719 | +0.73(+1.64%) |
Jan 14, 2013 | 44.18 | 44.93 | 44.15 | 44.66 | 1,676,020 | +0.50(+1.12%) |
Jan 11, 2013 | 44.09 | 44.31 | 43.46 | 44.17 | 2,089,773 | +0.31(+0.71%) |
Jan 10, 2013 | 43.85 | 44.07 | 42.97 | 43.86 | 3,205,699 | +0.21(+0.48%) |
Jan 09, 2013 | 44.97 | 45.00 | 42.97 | 43.64 | 5,382,756 | -1.31(-2.92%) |
Jan 08, 2013 | 45.44 | 45.55 | 44.33 | 44.96 | 3,364,113 | -0.69(-1.51%) |
Jan 07, 2013 | 45.59 | 45.80 | 44.83 | 45.65 | 2,419,337 | -0.37(-0.80%) |
Jan 04, 2013 | 45.96 | 46.47 | 45.67 | 46.01 | 2,428,832 | +0.20(+0.44%) |
Jan 03, 2013 | 45.23 | 46.48 | 44.31 | 45.81 | 3,043,454 | +0.61(+1.34%) |