Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 59.83 | 59.91 | 59.75 | 59.81 | 202,700 | -0.24(-0.40%) |
Feb 27, 2013 | 60.03 | 60.11 | 59.99 | 60.05 | 321,865 | +0.05(+0.09%) |
Feb 26, 2013 | 60.04 | 60.13 | 59.94 | 60.00 | 381,082 | -0.03(-0.06%) |
Feb 22, 2013 | 60.04 | 60.05 | 59.98 | 60.03 | 320,307 | +0.02(+0.04%) |
Feb 21, 2013 | 59.89 | 60.03 | 59.87 | 60.01 | 356,237 | +0.07(+0.12%) |
Feb 20, 2013 | 60.04 | 60.06 | 59.94 | 59.94 | 791,114 | -0.09(-0.14%) |
Feb 19, 2013 | 59.96 | 60.05 | 59.96 | 60.03 | 308,785 | +0.13(+0.21%) |
Feb 15, 2013 | 59.94 | 59.94 | 59.83 | 59.90 | 234,292 | -0.02(-0.04%) |
Feb 14, 2013 | 59.89 | 59.95 | 59.86 | 59.92 | 220,906 | +0.07(+0.12%) |
Feb 13, 2013 | 59.91 | 59.91 | 59.82 | 59.85 | 258,281 | +0.00(+0.00%) |
Feb 12, 2013 | 59.71 | 59.85 | 59.71 | 59.85 | 274,234 | +0.04(+0.07%) |
Feb 11, 2013 | 59.86 | 59.86 | 59.73 | 59.81 | 369,222 | -0.06(-0.10%) |
Feb 08, 2013 | 59.85 | 59.89 | 59.80 | 59.87 | 243,121 | +0.06(+0.11%) |
Feb 07, 2013 | 59.85 | 59.88 | 59.77 | 59.81 | 178,608 | -0.03(-0.06%) |
Feb 06, 2013 | 59.84 | 59.89 | 59.80 | 59.84 | 2,928,314 | +0.04(+0.07%) |
Feb 04, 2013 | 59.94 | 59.94 | 59.76 | 59.80 | 424,956 | -0.10(-0.16%) |
Feb 01, 2013 | 59.88 | 59.91 | 59.70 | 59.90 | 385,877 | +0.07(+0.12%) |
Jan 31, 2013 | 59.95 | 59.95 | 59.70 | 59.83 | 191,172 | -0.23(-0.38%) |
Jan 30, 2013 | 60.22 | 60.22 | 59.97 | 60.06 | 183,022 | -0.17(-0.28%) |
Jan 29, 2013 | 60.31 | 60.31 | 60.21 | 60.22 | 265,904 | -0.05(-0.08%) |
Jan 28, 2013 | 60.34 | 60.34 | 60.21 | 60.27 | 153,539 | +0.03(+0.06%) |
Jan 25, 2013 | 60.29 | 60.29 | 60.19 | 60.23 | 127,682 | +0.00(+0.00%) |
Jan 24, 2013 | 60.31 | 60.31 | 60.12 | 60.23 | 809,718 | -0.03(-0.06%) |
Jan 23, 2013 | 60.28 | 60.29 | 60.21 | 60.27 | 196,579 | +0.01(+0.01%) |
Jan 22, 2013 | 60.25 | 60.26 | 60.21 | 60.26 | 266,972 | +0.06(+0.11%) |
Jan 18, 2013 | 60.16 | 60.22 | 60.14 | 60.20 | 134,609 | +0.08(+0.13%) |
Jan 17, 2013 | 60.12 | 60.14 | 60.06 | 60.12 | 428,112 | +0.07(+0.11%) |
Jan 16, 2013 | 60.03 | 60.06 | 60.02 | 60.05 | 281,571 | +0.01(+0.02%) |
Jan 15, 2013 | 60.08 | 60.08 | 59.98 | 60.04 | 273,016 | +0.02(+0.03%) |
Jan 14, 2013 | 60.02 | 60.02 | 59.93 | 60.02 | 125,414 | +0.04(+0.07%) |
Jan 11, 2013 | 60.03 | 60.04 | 59.94 | 59.98 | 206,938 | +0.01(+0.02%) |
Jan 10, 2013 | 59.97 | 59.98 | 59.94 | 59.97 | 263,732 | +0.05(+0.09%) |
Jan 09, 2013 | 59.94 | 59.94 | 59.84 | 59.92 | 234,044 | +0.06(+0.10%) |
Jan 08, 2013 | 59.88 | 59.91 | 59.81 | 59.86 | 812,386 | +0.00(+0.00%) |
Jan 07, 2013 | 59.88 | 59.95 | 59.77 | 59.86 | 141,796 | +0.13(+0.21%) |
Jan 04, 2013 | 59.85 | 59.85 | 59.65 | 59.73 | 169,816 | +0.07(+0.12%) |
Jan 03, 2013 | 59.83 | 59.83 | 59.54 | 59.66 | 187,725 | +0.09(+0.14%) |
Jan 02, 2013 | 59.51 | 59.60 | 59.51 | 59.58 | 131,695 | +0.11(+0.18%) |
Dec 31, 2012 | 59.37 | 59.47 | 59.33 | 59.47 | 121,557 | +0.07(+0.12%) |
Dec 28, 2012 | 59.37 | 59.41 | 59.21 | 59.40 | 95,088 | +0.06(+0.10%) |
Dec 27, 2012 | 59.37 | 59.38 | 59.30 | 59.34 | 111,598 | -0.23(-0.39%) |
Dec 26, 2012 | 59.60 | 59.62 | 59.48 | 59.57 | 87,385 | +0.04(+0.06%) |
Dec 24, 2012 | 60.13 | 60.13 | 59.51 | 59.54 | 55,148 | +0.00(+0.00%) |
Dec 21, 2012 | 59.60 | 59.60 | 59.48 | 59.54 | 119,831 | -0.06(-0.11%) |
Dec 20, 2012 | 59.65 | 59.66 | 59.54 | 59.60 | 73,495 | +0.02(+0.04%) |
Dec 19, 2012 | 59.63 | 59.63 | 59.53 | 59.58 | 161,139 | +0.04(+0.07%) |
Dec 18, 2012 | 59.57 | 59.57 | 59.47 | 59.54 | 558,512 | +0.08(+0.14%) |
Dec 17, 2012 | 59.35 | 59.46 | 59.34 | 59.46 | 435,327 | +0.10(+0.16%) |
Dec 14, 2012 | 59.28 | 59.38 | 59.28 | 59.36 | 143,039 | +0.03(+0.05%) |
Dec 13, 2012 | 59.37 | 59.37 | 59.28 | 59.33 | 94,912 | +0.01(+0.02%) |
Dec 12, 2012 | 59.34 | 59.34 | 59.27 | 59.32 | 73,887 | +0.08(+0.14%) |
Dec 11, 2012 | 59.22 | 59.27 | 59.20 | 59.24 | 54,300 | +0.03(+0.06%) |
Dec 10, 2012 | 59.14 | 59.22 | 59.06 | 59.20 | 177,258 | +0.17(+0.28%) |
Dec 07, 2012 | 59.11 | 59.11 | 58.96 | 59.04 | 86,825 | +0.04(+0.07%) |
Dec 06, 2012 | 59.02 | 59.02 | 58.92 | 59.00 | 91,091 | +0.11(+0.18%) |
Dec 05, 2012 | 58.87 | 58.92 | 58.86 | 58.89 | 452,536 | +0.02(+0.04%) |