Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.89 | 61.22 | 60.03 | 60.23 | 141,767 | -0.48(-0.80%) |
Mar 27, 2013 | 59.58 | 60.76 | 59.50 | 60.71 | 154,835 | +0.71(+1.19%) |
Mar 26, 2013 | 59.31 | 60.10 | 58.88 | 60.00 | 100,168 | +1.11(+1.89%) |
Mar 25, 2013 | 58.67 | 59.20 | 58.41 | 58.89 | 68,653 | +0.22(+0.37%) |
Mar 22, 2013 | 57.77 | 58.75 | 57.45 | 58.67 | 77,002 | +1.10(+1.92%) |
Mar 21, 2013 | 58.35 | 58.99 | 57.20 | 57.57 | 138,685 | -1.23(-2.09%) |
Mar 20, 2013 | 58.63 | 59.07 | 58.48 | 58.80 | 54,977 | +0.52(+0.90%) |
Mar 19, 2013 | 58.08 | 58.66 | 57.99 | 58.27 | 84,404 | +0.38(+0.66%) |
Mar 18, 2013 | 57.55 | 58.16 | 57.55 | 57.89 | 60,495 | -0.04(-0.07%) |
Mar 15, 2013 | 57.79 | 57.98 | 57.37 | 57.93 | 160,618 | +0.23(+0.39%) |
Mar 14, 2013 | 57.51 | 57.76 | 57.08 | 57.70 | 61,833 | +0.21(+0.37%) |
Mar 13, 2013 | 57.24 | 57.79 | 57.10 | 57.49 | 73,910 | +0.20(+0.35%) |
Mar 12, 2013 | 56.70 | 57.77 | 56.63 | 57.29 | 112,354 | +0.41(+0.73%) |
Mar 11, 2013 | 57.40 | 57.42 | 56.68 | 56.87 | 52,986 | -0.60(-1.05%) |
Mar 08, 2013 | 57.30 | 57.59 | 56.90 | 57.48 | 98,356 | +0.40(+0.70%) |
Mar 07, 2013 | 56.89 | 57.20 | 56.52 | 57.08 | 122,031 | +0.09(+0.15%) |
Mar 06, 2013 | 57.43 | 57.43 | 56.60 | 56.99 | 101,921 | -0.32(-0.56%) |
Mar 05, 2013 | 56.49 | 57.37 | 56.43 | 57.31 | 114,897 | +0.89(+1.59%) |
Mar 04, 2013 | 56.64 | 56.88 | 56.26 | 56.42 | 124,546 | -0.51(-0.89%) |
Mar 01, 2013 | 56.44 | 57.13 | 55.90 | 56.92 | 173,927 | -0.02(-0.03%) |
Feb 28, 2013 | 56.96 | 57.37 | 56.60 | 56.94 | 113,014 | +0.26(+0.45%) |
Feb 27, 2013 | 56.39 | 57.02 | 56.00 | 56.68 | 75,533 | +0.13(+0.23%) |
Feb 26, 2013 | 56.37 | 57.03 | 56.15 | 56.55 | 139,078 | +0.56(+1.00%) |
Feb 25, 2013 | 57.40 | 57.59 | 55.94 | 55.99 | 75,723 | -1.28(-2.24%) |
Feb 22, 2013 | 56.60 | 57.31 | 56.25 | 57.27 | 129,597 | +1.04(+1.85%) |
Feb 21, 2013 | 56.56 | 56.74 | 56.07 | 56.23 | 263,328 | -0.25(-0.44%) |
Feb 20, 2013 | 57.12 | 57.23 | 56.46 | 56.48 | 107,856 | -0.78(-1.36%) |
Feb 19, 2013 | 57.04 | 57.37 | 56.47 | 57.26 | 60,381 | +0.47(+0.82%) |
Feb 15, 2013 | 57.59 | 57.59 | 56.58 | 56.79 | 73,312 | -0.48(-0.84%) |
Feb 14, 2013 | 56.91 | 57.58 | 56.91 | 57.27 | 108,956 | +0.37(+0.64%) |
Feb 13, 2013 | 56.83 | 56.98 | 56.65 | 56.91 | 65,720 | +0.17(+0.30%) |
Feb 12, 2013 | 56.81 | 56.82 | 56.37 | 56.74 | 47,027 | +0.09(+0.15%) |
Feb 11, 2013 | 56.53 | 56.90 | 56.39 | 56.65 | 62,320 | +0.10(+0.18%) |
Feb 08, 2013 | 55.97 | 56.67 | 55.97 | 56.55 | 49,286 | +0.51(+0.90%) |
Feb 07, 2013 | 56.25 | 56.53 | 55.68 | 56.04 | 74,033 | -0.27(-0.48%) |
Feb 06, 2013 | 55.96 | 56.35 | 55.61 | 56.32 | 56,162 | +0.57(+1.02%) |
Feb 04, 2013 | 56.15 | 56.36 | 55.39 | 55.75 | 111,844 | -0.71(-1.25%) |
Feb 01, 2013 | 55.93 | 56.77 | 55.60 | 56.46 | 94,455 | +0.85(+1.53%) |
Jan 31, 2013 | 57.12 | 57.79 | 55.49 | 55.61 | 289,089 | -1.50(-2.63%) |
Jan 30, 2013 | 56.91 | 57.12 | 56.71 | 57.11 | 84,842 | +0.12(+0.20%) |
Jan 29, 2013 | 56.84 | 57.13 | 56.68 | 56.99 | 76,907 | +0.22(+0.38%) |
Jan 28, 2013 | 56.99 | 56.99 | 56.46 | 56.77 | 94,322 | -0.12(-0.22%) |
Jan 25, 2013 | 56.58 | 56.95 | 56.24 | 56.90 | 72,586 | +0.51(+0.91%) |
Jan 24, 2013 | 55.77 | 56.44 | 55.60 | 56.39 | 223,982 | +0.72(+1.29%) |
Jan 23, 2013 | 55.91 | 56.00 | 55.37 | 55.67 | 153,981 | -0.05(-0.08%) |
Jan 22, 2013 | 55.76 | 55.84 | 55.20 | 55.72 | 108,935 | +0.05(+0.08%) |
Jan 18, 2013 | 55.69 | 55.86 | 55.37 | 55.67 | 62,509 | +0.02(+0.03%) |
Jan 17, 2013 | 55.86 | 55.97 | 55.35 | 55.65 | 63,411 | +0.00(+0.00%) |
Jan 16, 2013 | 55.33 | 55.77 | 55.09 | 55.65 | 63,624 | +0.35(+0.63%) |
Jan 15, 2013 | 54.95 | 55.49 | 54.95 | 55.30 | 71,607 | +0.12(+0.23%) |
Jan 14, 2013 | 55.28 | 55.47 | 54.81 | 55.18 | 59,131 | -0.18(-0.32%) |
Jan 11, 2013 | 55.44 | 55.68 | 54.74 | 55.36 | 44,960 | +0.05(+0.08%) |
Jan 10, 2013 | 55.18 | 55.83 | 55.08 | 55.31 | 40,121 | +0.20(+0.37%) |
Jan 09, 2013 | 55.00 | 55.12 | 54.60 | 55.11 | 51,201 | +0.30(+0.55%) |
Jan 08, 2013 | 54.55 | 54.81 | 54.20 | 54.81 | 90,859 | +0.22(+0.40%) |
Jan 07, 2013 | 55.11 | 55.11 | 54.47 | 54.59 | 96,226 | -0.75(-1.36%) |
Jan 04, 2013 | 55.62 | 55.97 | 55.18 | 55.34 | 100,190 | -0.24(-0.43%) |
Jan 03, 2013 | 54.79 | 55.62 | 54.34 | 55.58 | 124,072 | +0.50(+0.90%) |