Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.39 | 58.78 | 57.95 | 57.99 | 166,396 | -0.41(-0.70%) |
Mar 27, 2013 | 57.33 | 58.54 | 57.11 | 58.40 | 103,225 | +0.35(+0.61%) |
Mar 26, 2013 | 57.49 | 58.13 | 57.24 | 58.04 | 101,821 | +1.18(+2.07%) |
Mar 25, 2013 | 57.49 | 58.08 | 56.35 | 56.86 | 414,928 | -0.35(-0.62%) |
Mar 22, 2013 | 56.65 | 57.44 | 56.63 | 57.22 | 89,251 | +0.87(+1.54%) |
Mar 21, 2013 | 56.39 | 57.20 | 56.24 | 56.35 | 100,438 | -0.69(-1.21%) |
Mar 20, 2013 | 57.15 | 57.30 | 56.31 | 57.04 | 107,651 | +0.71(+1.27%) |
Mar 19, 2013 | 57.60 | 57.65 | 55.36 | 56.33 | 156,239 | -1.14(-1.99%) |
Mar 18, 2013 | 57.16 | 58.19 | 56.90 | 57.47 | 119,963 | -1.01(-1.72%) |
Mar 15, 2013 | 58.49 | 58.91 | 58.02 | 58.48 | 150,780 | -0.07(-0.12%) |
Mar 14, 2013 | 57.23 | 58.70 | 57.23 | 58.55 | 161,014 | +1.54(+2.70%) |
Mar 13, 2013 | 57.04 | 57.32 | 56.74 | 57.01 | 288,219 | -0.19(-0.33%) |
Mar 12, 2013 | 57.08 | 57.77 | 56.86 | 57.20 | 188,536 | +0.22(+0.38%) |
Mar 11, 2013 | 56.84 | 57.23 | 56.13 | 56.98 | 89,613 | +0.03(+0.05%) |
Mar 08, 2013 | 56.91 | 57.16 | 56.23 | 56.95 | 157,962 | +0.52(+0.92%) |
Mar 07, 2013 | 56.25 | 56.62 | 55.82 | 56.43 | 88,476 | +0.36(+0.65%) |
Mar 06, 2013 | 56.22 | 56.51 | 55.59 | 56.07 | 153,369 | +0.18(+0.32%) |
Mar 05, 2013 | 55.99 | 56.24 | 55.41 | 55.89 | 191,969 | +0.80(+1.45%) |
Mar 04, 2013 | 55.09 | 55.30 | 54.05 | 55.09 | 151,236 | -0.26(-0.47%) |
Mar 01, 2013 | 54.96 | 55.59 | 54.33 | 55.35 | 363,874 | -0.23(-0.41%) |
Feb 28, 2013 | 55.46 | 56.36 | 55.34 | 55.58 | 201,853 | -0.01(-0.02%) |
Feb 27, 2013 | 53.64 | 55.80 | 53.64 | 55.59 | 273,028 | +1.67(+3.10%) |
Feb 26, 2013 | 53.59 | 54.28 | 52.43 | 53.91 | 409,930 | -2.00(-3.57%) |
Feb 22, 2013 | 55.52 | 55.91 | 54.66 | 55.91 | 237,771 | +1.16(+2.13%) |
Feb 21, 2013 | 55.05 | 55.17 | 54.03 | 54.75 | 327,368 | -0.77(-1.39%) |
Feb 20, 2013 | 57.59 | 57.72 | 55.43 | 55.52 | 296,407 | -2.18(-3.78%) |
Feb 19, 2013 | 56.81 | 57.79 | 56.74 | 57.70 | 229,583 | +1.26(+2.23%) |
Feb 15, 2013 | 57.64 | 57.64 | 55.85 | 56.44 | 296,303 | -1.26(-2.18%) |
Feb 14, 2013 | 56.74 | 58.01 | 56.39 | 57.70 | 203,395 | +0.76(+1.33%) |
Feb 13, 2013 | 56.63 | 56.99 | 56.55 | 56.94 | 136,802 | +0.41(+0.72%) |
Feb 12, 2013 | 56.32 | 56.69 | 55.91 | 56.53 | 130,758 | +0.28(+0.50%) |
Feb 11, 2013 | 56.75 | 56.88 | 56.15 | 56.25 | 100,198 | -0.64(-1.13%) |
Feb 08, 2013 | 56.09 | 56.91 | 55.98 | 56.90 | 231,949 | +0.96(+1.71%) |
Feb 07, 2013 | 56.22 | 56.38 | 55.16 | 55.94 | 425,913 | -0.34(-0.61%) |
Feb 06, 2013 | 55.88 | 56.30 | 55.30 | 56.28 | 270,835 | +0.78(+1.40%) |
Feb 04, 2013 | 55.81 | 55.88 | 55.36 | 55.50 | 201,636 | -1.00(-1.77%) |
Feb 01, 2013 | 56.27 | 56.66 | 55.27 | 56.50 | 237,754 | +0.99(+1.78%) |
Jan 31, 2013 | 55.54 | 56.10 | 55.32 | 55.52 | 208,950 | -0.42(-0.74%) |
Jan 30, 2013 | 56.79 | 57.31 | 55.83 | 55.93 | 264,557 | -0.71(-1.25%) |
Jan 29, 2013 | 55.26 | 56.76 | 55.11 | 56.64 | 271,654 | +1.55(+2.81%) |
Jan 28, 2013 | 55.00 | 55.62 | 54.48 | 55.09 | 183,680 | -0.25(-0.45%) |
Jan 25, 2013 | 54.64 | 55.44 | 54.62 | 55.34 | 207,446 | +1.02(+1.88%) |
Jan 24, 2013 | 54.04 | 55.05 | 53.98 | 54.32 | 85,300 | +0.46(+0.85%) |
Jan 23, 2013 | 54.03 | 54.17 | 53.55 | 53.86 | 84,355 | -0.39(-0.73%) |
Jan 22, 2013 | 53.11 | 54.29 | 52.94 | 54.26 | 153,627 | +0.94(+1.75%) |
Jan 18, 2013 | 52.45 | 53.32 | 52.23 | 53.32 | 108,437 | +0.91(+1.75%) |
Jan 17, 2013 | 51.89 | 53.04 | 51.89 | 52.41 | 271,635 | +0.73(+1.41%) |
Jan 16, 2013 | 51.10 | 51.75 | 51.05 | 51.68 | 89,583 | +0.29(+0.57%) |
Jan 15, 2013 | 50.42 | 51.44 | 50.39 | 51.39 | 90,810 | +0.47(+0.92%) |
Jan 14, 2013 | 50.98 | 51.23 | 50.66 | 50.92 | 78,063 | -0.09(-0.18%) |
Jan 11, 2013 | 50.72 | 51.01 | 50.48 | 51.01 | 74,896 | +0.26(+0.51%) |
Jan 10, 2013 | 50.45 | 50.90 | 50.10 | 50.75 | 214,743 | +0.99(+1.98%) |
Jan 09, 2013 | 50.25 | 50.31 | 49.43 | 49.77 | 173,755 | -0.19(-0.37%) |
Jan 08, 2013 | 49.87 | 49.96 | 49.22 | 49.95 | 77,950 | -0.15(-0.29%) |
Jan 07, 2013 | 50.33 | 50.33 | 49.73 | 50.10 | 96,049 | -0.75(-1.47%) |
Jan 04, 2013 | 49.59 | 50.95 | 49.59 | 50.85 | 144,605 | +1.08(+2.17%) |
Jan 03, 2013 | 49.73 | 50.56 | 49.24 | 49.77 | 145,382 | +0.05(+0.10%) |