Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 65.08 | 66.01 | 64.39 | 65.47 | 469,492 | +0.62(+0.95%) |
Feb 27, 2013 | 65.16 | 66.09 | 64.85 | 64.85 | 102,844 | -0.54(-0.82%) |
Feb 26, 2013 | 65.24 | 67.86 | 64.85 | 65.39 | 106,188 | -0.08(-0.12%) |
Feb 22, 2013 | 64.39 | 65.55 | 63.54 | 65.47 | 33,607 | +1.77(+2.78%) |
Feb 21, 2013 | 63.62 | 64.62 | 62.54 | 63.70 | 45,669 | +0.08(+0.12%) |
Feb 20, 2013 | 66.47 | 66.78 | 63.54 | 63.62 | 68,708 | -2.54(-3.84%) |
Feb 19, 2013 | 64.47 | 66.32 | 64.08 | 66.16 | 43,813 | +2.08(+3.25%) |
Feb 15, 2013 | 62.70 | 65.08 | 62.47 | 64.08 | 38,291 | +1.62(+2.59%) |
Feb 14, 2013 | 63.08 | 63.16 | 62.24 | 62.47 | 27,044 | -0.62(-0.98%) |
Feb 13, 2013 | 63.31 | 63.39 | 62.62 | 63.08 | 34,988 | -0.08(-0.12%) |
Feb 12, 2013 | 63.01 | 63.47 | 62.04 | 63.16 | 39,248 | +0.62(+0.99%) |
Feb 11, 2013 | 63.01 | 64.16 | 61.70 | 62.54 | 32,777 | -0.39(-0.61%) |
Feb 08, 2013 | 60.16 | 63.08 | 59.92 | 62.93 | 52,098 | +2.93(+4.88%) |
Feb 07, 2013 | 60.08 | 60.31 | 59.69 | 60.00 | 41,851 | +0.08(+0.13%) |
Feb 06, 2013 | 61.16 | 61.16 | 59.44 | 59.92 | 41,170 | -1.69(-2.75%) |
Feb 04, 2013 | 62.39 | 63.01 | 61.31 | 61.62 | 27,226 | -1.08(-1.72%) |
Feb 01, 2013 | 65.55 | 65.55 | 62.39 | 62.70 | 81,916 | -2.23(-3.44%) |
Jan 31, 2013 | 61.77 | 65.47 | 61.62 | 64.93 | 160,591 | +3.08(+4.98%) |
Jan 30, 2013 | 59.62 | 63.01 | 59.54 | 61.85 | 132,176 | +0.92(+1.52%) |
Jan 29, 2013 | 61.62 | 61.62 | 58.38 | 60.93 | 34,973 | -0.46(-0.75%) |
Jan 28, 2013 | 61.16 | 61.85 | 60.08 | 61.39 | 21,422 | +0.31(+0.50%) |
Jan 25, 2013 | 61.77 | 62.33 | 60.08 | 61.08 | 34,658 | -0.15(-0.25%) |
Jan 24, 2013 | 62.70 | 63.16 | 60.46 | 61.23 | 19,747 | -1.16(-1.85%) |
Jan 23, 2013 | 61.16 | 64.05 | 61.08 | 62.39 | 117,029 | +1.46(+2.40%) |
Jan 22, 2013 | 58.69 | 61.93 | 58.42 | 60.93 | 58,896 | +2.39(+4.08%) |
Jan 18, 2013 | 58.08 | 59.85 | 57.88 | 58.54 | 32,856 | +0.46(+0.80%) |
Jan 17, 2013 | 57.54 | 58.62 | 57.31 | 58.08 | 19,404 | +0.69(+1.21%) |
Jan 16, 2013 | 55.84 | 58.08 | 55.69 | 57.38 | 19,197 | +1.16(+2.05%) |
Jan 15, 2013 | 55.77 | 56.54 | 55.77 | 56.23 | 7,213 | +0.00(+0.00%) |
Jan 14, 2013 | 56.61 | 56.61 | 55.69 | 56.23 | 14,338 | -0.69(-1.22%) |
Jan 11, 2013 | 57.31 | 57.84 | 56.00 | 56.92 | 13,690 | -0.39(-0.67%) |
Jan 10, 2013 | 59.00 | 59.00 | 57.00 | 57.31 | 33,423 | -1.62(-2.75%) |
Jan 09, 2013 | 57.07 | 59.54 | 56.77 | 58.92 | 90,930 | +1.85(+3.24%) |
Jan 08, 2013 | 57.61 | 58.54 | 56.69 | 57.07 | 38,937 | -0.23(-0.40%) |
Jan 07, 2013 | 55.23 | 58.15 | 54.99 | 57.31 | 52,106 | +1.85(+3.33%) |
Jan 04, 2013 | 54.46 | 55.84 | 53.99 | 55.46 | 30,820 | +1.16(+2.13%) |
Jan 03, 2013 | 55.61 | 55.61 | 53.92 | 54.30 | 40,085 | -1.16(-2.08%) |
Jan 02, 2013 | 53.99 | 55.69 | 53.99 | 55.46 | 70,824 | +0.69(+1.27%) |
Dec 31, 2012 | 53.15 | 54.99 | 52.61 | 54.76 | 18,486 | +1.54(+2.89%) |
Dec 28, 2012 | 53.69 | 53.84 | 53.07 | 53.22 | 10,925 | -0.39(-0.72%) |
Dec 27, 2012 | 53.84 | 53.92 | 52.92 | 53.61 | 18,497 | -0.08(-0.14%) |
Dec 26, 2012 | 53.76 | 54.46 | 53.30 | 53.69 | 11,324 | -0.08(-0.14%) |
Dec 24, 2012 | 53.99 | 54.15 | 52.30 | 53.76 | 16,536 | +0.08(+0.14%) |
Dec 21, 2012 | 52.38 | 54.99 | 51.76 | 53.69 | 229,402 | +0.69(+1.31%) |
Dec 20, 2012 | 51.68 | 52.99 | 51.45 | 52.99 | 27,562 | +1.54(+2.99%) |
Dec 19, 2012 | 50.30 | 51.64 | 50.30 | 51.45 | 20,269 | +1.54(+3.09%) |
Dec 18, 2012 | 50.37 | 51.99 | 49.53 | 49.91 | 25,883 | -0.46(-0.92%) |
Dec 17, 2012 | 50.76 | 50.84 | 50.07 | 50.37 | 32,840 | +0.46(+0.93%) |
Dec 14, 2012 | 50.84 | 51.30 | 49.76 | 49.91 | 12,282 | -0.62(-1.22%) |
Dec 13, 2012 | 51.14 | 51.61 | 50.22 | 50.53 | 23,876 | -0.92(-1.80%) |
Dec 12, 2012 | 50.91 | 51.99 | 50.91 | 51.45 | 16,275 | +0.62(+1.21%) |
Dec 11, 2012 | 50.22 | 51.37 | 49.99 | 50.84 | 27,316 | +0.92(+1.85%) |
Dec 10, 2012 | 49.83 | 50.45 | 49.76 | 49.91 | 12,919 | +0.23(+0.47%) |
Dec 07, 2012 | 49.76 | 50.76 | 48.99 | 49.68 | 9,567 | +0.31(+0.62%) |
Dec 06, 2012 | 49.53 | 53.22 | 49.22 | 49.37 | 38,602 | +0.00(+0.00%) |
Dec 05, 2012 | 47.06 | 50.14 | 47.06 | 49.37 | 10,591 | -0.08(-0.16%) |