Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 62.57 | 63.95 | 62.49 | 63.73 | 2,252,138 | +1.24(+1.98%) |
Mar 27, 2013 | 60.72 | 62.83 | 60.60 | 62.49 | 3,623,578 | +1.53(+2.51%) |
Mar 26, 2013 | 60.77 | 61.33 | 60.27 | 60.96 | 3,416,872 | +0.56(+0.93%) |
Mar 25, 2013 | 61.21 | 61.67 | 60.10 | 60.40 | 2,588,748 | -0.38(-0.63%) |
Mar 22, 2013 | 61.33 | 61.36 | 60.69 | 60.78 | 2,403,656 | -0.24(-0.39%) |
Mar 21, 2013 | 61.87 | 62.21 | 61.01 | 61.02 | 1,523,781 | -1.44(-2.31%) |
Mar 20, 2013 | 62.73 | 62.97 | 62.14 | 62.46 | 1,154,728 | +0.22(+0.35%) |
Mar 19, 2013 | 62.51 | 62.51 | 61.54 | 62.24 | 1,800,205 | +0.06(+0.10%) |
Mar 18, 2013 | 62.32 | 62.62 | 61.56 | 62.18 | 1,945,320 | -1.14(-1.80%) |
Mar 15, 2013 | 63.09 | 63.53 | 62.91 | 63.32 | 1,435,252 | -0.09(-0.14%) |
Mar 14, 2013 | 62.97 | 63.42 | 62.65 | 63.41 | 1,058,975 | +0.45(+0.71%) |
Mar 13, 2013 | 62.45 | 63.12 | 62.26 | 62.96 | 1,892,015 | +0.68(+1.09%) |
Mar 12, 2013 | 62.93 | 63.03 | 61.89 | 62.28 | 1,414,864 | -0.66(-1.05%) |
Mar 11, 2013 | 62.57 | 63.31 | 62.00 | 62.94 | 1,970,697 | +0.38(+0.61%) |
Mar 08, 2013 | 60.80 | 62.83 | 60.74 | 62.56 | 2,181,807 | +2.16(+3.58%) |
Mar 07, 2013 | 60.37 | 60.66 | 60.26 | 60.40 | 1,363,985 | +0.13(+0.22%) |
Mar 06, 2013 | 60.75 | 60.84 | 60.01 | 60.27 | 1,131,162 | -0.20(-0.33%) |
Mar 05, 2013 | 60.52 | 60.99 | 60.19 | 60.47 | 1,351,223 | +0.34(+0.57%) |
Mar 04, 2013 | 60.25 | 60.43 | 59.67 | 60.13 | 1,307,502 | -0.38(-0.63%) |
Mar 01, 2013 | 59.92 | 60.84 | 59.34 | 60.51 | 1,691,614 | +0.18(+0.30%) |
Feb 28, 2013 | 60.03 | 60.81 | 59.89 | 60.33 | 1,285,862 | +0.24(+0.40%) |
Feb 27, 2013 | 58.80 | 60.35 | 58.70 | 60.09 | 1,484,783 | +1.26(+2.14%) |
Feb 26, 2013 | 58.98 | 59.21 | 58.26 | 58.83 | 1,639,146 | -1.22(-2.03%) |
Feb 22, 2013 | 59.45 | 60.23 | 59.29 | 60.05 | 1,331,767 | +0.83(+1.40%) |
Feb 21, 2013 | 59.62 | 59.77 | 58.94 | 59.22 | 1,675,284 | -0.69(-1.15%) |
Feb 20, 2013 | 60.86 | 61.36 | 59.81 | 59.91 | 2,204,549 | -1.53(-2.49%) |
Feb 19, 2013 | 62.28 | 62.62 | 61.41 | 61.44 | 2,306,134 | -0.82(-1.32%) |
Feb 15, 2013 | 62.20 | 62.44 | 61.64 | 62.26 | 1,722,663 | +0.05(+0.08%) |
Feb 14, 2013 | 61.84 | 62.34 | 61.48 | 62.21 | 1,135,500 | +0.18(+0.29%) |
Feb 13, 2013 | 62.72 | 62.78 | 61.84 | 62.03 | 1,377,557 | -0.65(-1.04%) |
Feb 12, 2013 | 62.19 | 62.78 | 61.93 | 62.68 | 1,947,410 | -0.11(-0.18%) |
Feb 11, 2013 | 63.00 | 63.45 | 62.77 | 62.79 | 1,598,580 | -0.02(-0.03%) |
Feb 08, 2013 | 62.17 | 62.91 | 62.02 | 62.81 | 1,829,982 | +1.09(+1.77%) |
Feb 07, 2013 | 61.81 | 62.31 | 60.70 | 61.72 | 2,720,095 | -0.88(-1.41%) |
Feb 06, 2013 | 61.46 | 62.67 | 61.45 | 62.60 | 2,328,533 | +1.78(+2.93%) |
Feb 04, 2013 | 61.41 | 61.67 | 60.55 | 60.82 | 1,854,056 | -1.05(-1.70%) |
Feb 01, 2013 | 61.79 | 62.06 | 61.54 | 61.87 | 1,469,566 | +0.46(+0.75%) |
Jan 31, 2013 | 61.62 | 61.71 | 61.14 | 61.41 | 2,001,488 | +0.25(+0.41%) |
Jan 30, 2013 | 61.90 | 62.29 | 61.14 | 61.16 | 1,953,002 | -0.92(-1.48%) |
Jan 29, 2013 | 61.78 | 62.16 | 61.37 | 62.08 | 1,789,930 | +0.06(+0.10%) |
Jan 28, 2013 | 61.59 | 62.61 | 61.39 | 62.02 | 2,741,381 | +1.13(+1.86%) |
Jan 25, 2013 | 60.27 | 60.89 | 60.05 | 60.89 | 2,188,283 | +0.91(+1.52%) |
Jan 24, 2013 | 60.48 | 60.95 | 59.86 | 59.98 | 1,454,272 | -0.43(-0.71%) |
Jan 23, 2013 | 60.50 | 60.69 | 60.07 | 60.41 | 1,187,501 | -0.22(-0.36%) |
Jan 22, 2013 | 60.06 | 60.75 | 59.64 | 60.63 | 1,799,393 | +0.61(+1.02%) |
Jan 18, 2013 | 60.41 | 60.49 | 59.60 | 60.02 | 1,689,030 | -0.14(-0.23%) |
Jan 17, 2013 | 60.13 | 60.45 | 59.57 | 60.16 | 1,452,056 | +0.64(+1.08%) |
Jan 16, 2013 | 59.68 | 60.05 | 59.23 | 59.52 | 1,965,805 | -0.89(-1.47%) |
Jan 15, 2013 | 59.39 | 60.54 | 59.34 | 60.41 | 2,135,027 | +0.88(+1.48%) |
Jan 14, 2013 | 59.52 | 59.72 | 59.25 | 59.53 | 628,101 | -0.03(-0.05%) |
Jan 11, 2013 | 59.85 | 59.85 | 59.39 | 59.56 | 902,704 | +0.02(+0.03%) |
Jan 10, 2013 | 59.59 | 59.73 | 59.18 | 59.54 | 1,150,646 | +0.32(+0.54%) |
Jan 09, 2013 | 59.50 | 59.71 | 59.03 | 59.22 | 1,385,876 | +0.11(+0.19%) |
Jan 08, 2013 | 59.49 | 59.66 | 58.96 | 59.11 | 1,630,246 | -0.53(-0.89%) |
Jan 07, 2013 | 59.95 | 60.32 | 59.55 | 59.64 | 1,720,697 | -0.74(-1.23%) |
Jan 04, 2013 | 59.83 | 60.52 | 59.66 | 60.38 | 2,172,861 | +0.80(+1.34%) |
Jan 03, 2013 | 59.22 | 60.00 | 59.07 | 59.58 | 3,138,835 | +0.23(+0.39%) |