Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 61.61 | 61.89 | 60.78 | 61.08 | 1,050,615 | -0.49(-0.79%) |
Mar 27, 2013 | 60.61 | 61.95 | 60.27 | 61.57 | 948,763 | +0.52(+0.85%) |
Mar 26, 2013 | 60.32 | 62.16 | 60.19 | 61.05 | 670,736 | +1.07(+1.79%) |
Mar 25, 2013 | 60.16 | 60.84 | 59.74 | 59.98 | 550,982 | +0.09(+0.14%) |
Mar 22, 2013 | 59.82 | 60.06 | 59.52 | 59.90 | 359,696 | +0.46(+0.77%) |
Mar 21, 2013 | 59.53 | 60.17 | 59.14 | 59.44 | 394,640 | -0.52(-0.86%) |
Mar 20, 2013 | 59.95 | 60.30 | 59.51 | 59.95 | 816,647 | +0.16(+0.27%) |
Mar 19, 2013 | 59.57 | 60.35 | 59.09 | 59.79 | 918,595 | +0.55(+0.94%) |
Mar 18, 2013 | 58.88 | 59.57 | 58.47 | 59.24 | 650,018 | -0.06(-0.10%) |
Mar 15, 2013 | 58.69 | 59.33 | 58.50 | 59.30 | 1,104,737 | +0.51(+0.86%) |
Mar 14, 2013 | 58.47 | 59.02 | 58.42 | 58.79 | 714,977 | +0.30(+0.51%) |
Mar 13, 2013 | 58.15 | 58.72 | 57.98 | 58.49 | 442,023 | +0.28(+0.48%) |
Mar 12, 2013 | 57.67 | 58.25 | 57.52 | 58.21 | 551,679 | +0.55(+0.95%) |
Mar 11, 2013 | 57.33 | 57.89 | 57.29 | 57.67 | 869,214 | +0.27(+0.47%) |
Mar 08, 2013 | 57.11 | 57.55 | 56.66 | 57.40 | 948,609 | +0.53(+0.92%) |
Mar 07, 2013 | 56.17 | 57.19 | 55.97 | 56.88 | 884,836 | +0.99(+1.78%) |
Mar 06, 2013 | 56.19 | 56.19 | 55.65 | 55.88 | 865,773 | +0.02(+0.03%) |
Mar 05, 2013 | 55.15 | 55.97 | 54.93 | 55.86 | 941,744 | +1.02(+1.87%) |
Mar 04, 2013 | 55.18 | 55.57 | 54.51 | 54.84 | 872,466 | -0.80(-1.44%) |
Mar 01, 2013 | 54.90 | 56.22 | 53.62 | 55.64 | 1,624,603 | +0.28(+0.50%) |
Feb 28, 2013 | 55.43 | 55.82 | 55.11 | 55.36 | 692,657 | -0.30(-0.53%) |
Feb 27, 2013 | 54.05 | 55.84 | 54.05 | 55.66 | 1,008,760 | +1.50(+2.77%) |
Feb 26, 2013 | 53.88 | 54.35 | 52.84 | 54.16 | 1,128,624 | +0.64(+1.20%) |
Feb 25, 2013 | 55.54 | 55.76 | 53.45 | 53.52 | 943,062 | -1.89(-3.41%) |
Feb 22, 2013 | 54.69 | 55.46 | 54.68 | 55.41 | 779,699 | +0.92(+1.68%) |
Feb 21, 2013 | 54.32 | 54.96 | 53.74 | 54.49 | 806,662 | +0.23(+0.42%) |
Feb 20, 2013 | 55.07 | 55.76 | 54.21 | 54.26 | 570,594 | -0.93(-1.68%) |
Feb 19, 2013 | 54.75 | 55.23 | 54.25 | 55.19 | 940,953 | +0.32(+0.59%) |
Feb 15, 2013 | 55.33 | 55.88 | 54.70 | 54.87 | 863,735 | -0.47(-0.85%) |
Feb 14, 2013 | 54.52 | 55.46 | 54.47 | 55.33 | 464,951 | +0.60(+1.10%) |
Feb 13, 2013 | 54.03 | 54.74 | 54.02 | 54.73 | 927,781 | +0.94(+1.74%) |
Feb 12, 2013 | 54.68 | 54.85 | 53.71 | 53.80 | 806,876 | -1.03(-1.88%) |
Feb 11, 2013 | 54.75 | 55.33 | 54.23 | 54.83 | 890,744 | -0.70(-1.26%) |
Feb 08, 2013 | 54.67 | 55.97 | 54.52 | 55.53 | 611,627 | +0.97(+1.79%) |
Feb 07, 2013 | 54.37 | 54.89 | 54.14 | 54.55 | 626,596 | +0.28(+0.51%) |
Feb 06, 2013 | 53.77 | 54.58 | 53.67 | 54.27 | 462,680 | +0.72(+1.34%) |
Feb 04, 2013 | 53.99 | 54.44 | 53.46 | 53.56 | 783,732 | -0.54(-1.01%) |
Feb 01, 2013 | 54.55 | 54.70 | 53.92 | 54.10 | 972,497 | -0.02(-0.04%) |
Jan 31, 2013 | 54.08 | 54.36 | 53.82 | 54.12 | 973,666 | -0.17(-0.32%) |
Jan 30, 2013 | 53.82 | 54.45 | 53.58 | 54.29 | 677,947 | +0.42(+0.78%) |
Jan 29, 2013 | 54.44 | 54.66 | 53.17 | 53.87 | 1,347,498 | -0.67(-1.23%) |
Jan 28, 2013 | 54.68 | 54.83 | 53.74 | 54.54 | 781,859 | -0.25(-0.45%) |
Jan 25, 2013 | 53.05 | 54.80 | 52.83 | 54.79 | 1,736,129 | +2.04(+3.88%) |
Jan 24, 2013 | 52.93 | 53.18 | 52.53 | 52.75 | 1,042,809 | +0.02(+0.04%) |
Jan 23, 2013 | 53.68 | 53.75 | 52.41 | 52.73 | 1,705,961 | -1.18(-2.20%) |
Jan 22, 2013 | 53.10 | 54.34 | 52.86 | 53.91 | 2,302,649 | +0.92(+1.73%) |
Jan 18, 2013 | 52.34 | 53.03 | 52.08 | 52.99 | 1,353,523 | +0.65(+1.24%) |
Jan 17, 2013 | 51.27 | 52.75 | 51.01 | 52.34 | 1,720,909 | +1.34(+2.62%) |
Jan 16, 2013 | 50.64 | 51.29 | 50.23 | 51.01 | 1,158,872 | +0.11(+0.23%) |
Jan 15, 2013 | 48.94 | 50.91 | 48.92 | 50.89 | 1,463,350 | +1.66(+3.38%) |
Jan 14, 2013 | 48.32 | 49.29 | 48.32 | 49.23 | 720,787 | +0.58(+1.20%) |
Jan 11, 2013 | 48.50 | 48.66 | 48.02 | 48.65 | 1,243,983 | +0.34(+0.71%) |
Jan 10, 2013 | 48.86 | 49.10 | 48.29 | 48.30 | 701,788 | -0.25(-0.51%) |
Jan 09, 2013 | 48.38 | 48.89 | 47.92 | 48.55 | 1,056,255 | +0.54(+1.11%) |
Jan 08, 2013 | 48.99 | 49.21 | 48.01 | 48.02 | 1,237,046 | -0.92(-1.87%) |
Jan 07, 2013 | 48.48 | 48.97 | 48.00 | 48.93 | 1,081,203 | +1.16(+2.42%) |
Jan 04, 2013 | 47.67 | 47.97 | 47.35 | 47.78 | 669,753 | +0.15(+0.32%) |
Jan 03, 2013 | 47.32 | 48.15 | 47.19 | 47.62 | 656,192 | +0.14(+0.30%) |