Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.54 | 56.89 | 56.40 | 56.40 | 21,230 | -0.15(-0.26%) |
Feb 27, 2013 | 56.30 | 56.68 | 56.22 | 56.55 | 35,681 | +0.15(+0.27%) |
Feb 26, 2013 | 56.36 | 56.57 | 56.14 | 56.40 | 53,026 | +0.18(+0.32%) |
Feb 25, 2013 | 57.05 | 57.14 | 56.22 | 56.22 | 26,856 | -0.52(-0.92%) |
Feb 22, 2013 | 56.47 | 56.77 | 56.20 | 56.73 | 53,141 | +0.54(+0.95%) |
Feb 21, 2013 | 56.39 | 56.39 | 55.87 | 56.20 | 28,181 | -0.12(-0.21%) |
Feb 20, 2013 | 56.81 | 56.85 | 56.29 | 56.32 | 41,276 | -0.46(-0.80%) |
Feb 19, 2013 | 56.72 | 56.81 | 56.44 | 56.77 | 29,590 | +0.40(+0.71%) |
Feb 15, 2013 | 56.26 | 56.56 | 56.14 | 56.37 | 21,560 | +0.15(+0.27%) |
Feb 14, 2013 | 56.47 | 56.47 | 56.02 | 56.22 | 59,037 | -0.86(-1.50%) |
Feb 13, 2013 | 57.44 | 57.44 | 56.90 | 57.08 | 35,834 | -0.08(-0.14%) |
Feb 12, 2013 | 57.25 | 57.25 | 56.87 | 57.16 | 50,832 | +0.10(+0.18%) |
Feb 11, 2013 | 57.40 | 57.40 | 56.94 | 57.06 | 15,596 | -0.12(-0.21%) |
Feb 08, 2013 | 57.36 | 57.36 | 57.11 | 57.18 | 27,380 | +0.02(+0.04%) |
Feb 07, 2013 | 57.56 | 57.56 | 56.83 | 57.15 | 34,635 | -0.14(-0.25%) |
Feb 06, 2013 | 57.05 | 57.37 | 56.97 | 57.29 | 26,820 | +0.14(+0.25%) |
Feb 04, 2013 | 57.62 | 57.62 | 56.92 | 57.15 | 45,639 | -0.50(-0.87%) |
Feb 01, 2013 | 57.64 | 57.75 | 57.29 | 57.66 | 54,755 | +0.82(+1.44%) |
Jan 31, 2013 | 56.37 | 56.87 | 56.33 | 56.84 | 109,515 | +0.47(+0.84%) |
Jan 30, 2013 | 56.88 | 56.88 | 56.33 | 56.36 | 41,368 | -0.48(-0.84%) |
Jan 29, 2013 | 56.25 | 56.85 | 56.25 | 56.84 | 69,018 | +0.61(+1.08%) |
Jan 28, 2013 | 56.38 | 56.38 | 56.01 | 56.24 | 38,778 | +0.10(+0.18%) |
Jan 25, 2013 | 56.50 | 56.50 | 55.92 | 56.14 | 38,508 | -0.12(-0.21%) |
Jan 24, 2013 | 56.29 | 56.53 | 56.10 | 56.25 | 47,187 | +0.06(+0.10%) |
Jan 23, 2013 | 56.16 | 56.33 | 56.02 | 56.20 | 99,387 | +0.08(+0.14%) |
Jan 22, 2013 | 55.48 | 56.12 | 55.46 | 56.12 | 48,724 | +0.56(+1.01%) |
Jan 18, 2013 | 55.26 | 55.56 | 55.14 | 55.56 | 36,550 | +0.26(+0.47%) |
Jan 17, 2013 | 55.11 | 55.39 | 54.89 | 55.30 | 47,194 | +0.42(+0.77%) |
Jan 16, 2013 | 55.35 | 55.35 | 54.87 | 54.88 | 54,241 | -0.46(-0.84%) |
Jan 15, 2013 | 55.72 | 55.72 | 55.26 | 55.34 | 31,092 | -0.41(-0.73%) |
Jan 14, 2013 | 56.40 | 56.40 | 55.75 | 55.75 | 27,155 | -0.52(-0.92%) |
Jan 11, 2013 | 56.45 | 56.53 | 56.17 | 56.27 | 25,198 | -0.13(-0.22%) |
Jan 10, 2013 | 56.36 | 56.50 | 56.16 | 56.40 | 31,990 | +0.28(+0.49%) |
Jan 09, 2013 | 55.92 | 56.20 | 55.92 | 56.12 | 86,965 | +0.36(+0.65%) |
Jan 08, 2013 | 56.67 | 56.67 | 55.67 | 55.76 | 40,806 | -0.91(-1.60%) |
Jan 07, 2013 | 56.48 | 56.70 | 56.29 | 56.66 | 63,274 | +0.13(+0.24%) |
Jan 04, 2013 | 56.16 | 56.63 | 56.07 | 56.53 | 42,317 | +0.37(+0.66%) |
Jan 03, 2013 | 56.33 | 56.45 | 55.95 | 56.16 | 138,397 | +0.05(+0.10%) |
Jan 02, 2013 | 55.95 | 56.12 | 55.59 | 56.10 | 1,425,155 | +1.02(+1.84%) |
Dec 31, 2012 | 54.05 | 55.09 | 54.05 | 55.09 | 54,884 | +0.73(+1.35%) |
Dec 28, 2012 | 54.62 | 54.67 | 54.33 | 54.36 | 37,451 | -0.51(-0.93%) |
Dec 27, 2012 | 55.00 | 55.00 | 54.16 | 54.87 | 93,213 | +0.02(+0.03%) |
Dec 26, 2012 | 55.01 | 55.08 | 54.54 | 54.85 | 73,663 | -0.10(-0.18%) |
Dec 24, 2012 | 55.09 | 55.09 | 54.83 | 54.95 | 9,746 | -0.16(-0.30%) |
Dec 21, 2012 | 54.81 | 55.29 | 54.67 | 55.11 | 64,057 | -0.42(-0.75%) |
Dec 20, 2012 | 55.61 | 55.61 | 54.97 | 55.53 | 105,850 | +0.15(+0.27%) |
Dec 19, 2012 | 55.94 | 55.94 | 55.28 | 55.38 | 69,280 | -0.36(-0.64%) |
Dec 18, 2012 | 55.86 | 55.86 | 54.99 | 55.74 | 68,142 | +0.31(+0.56%) |
Dec 17, 2012 | 55.02 | 55.44 | 54.82 | 55.43 | 76,038 | +0.39(+0.70%) |
Dec 14, 2012 | 54.97 | 55.40 | 54.88 | 55.04 | 27,317 | -0.08(-0.15%) |
Dec 13, 2012 | 55.27 | 55.46 | 54.95 | 55.12 | 28,056 | +0.05(+0.10%) |
Dec 12, 2012 | 54.76 | 55.27 | 54.60 | 55.07 | 29,546 | +0.46(+0.85%) |
Dec 11, 2012 | 54.31 | 54.66 | 54.28 | 54.61 | 25,659 | +0.58(+1.08%) |
Dec 10, 2012 | 54.19 | 54.24 | 53.94 | 54.02 | 244,194 | -0.17(-0.32%) |
Dec 07, 2012 | 54.20 | 54.25 | 53.81 | 54.20 | 76,412 | +0.05(+0.08%) |
Dec 06, 2012 | 54.03 | 54.26 | 53.88 | 54.15 | 124,764 | +0.05(+0.08%) |
Dec 05, 2012 | 54.05 | 54.36 | 53.87 | 54.10 | 63,121 | +0.02(+0.04%) |