Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 60.12 | 60.42 | 59.83 | 60.42 | 1,145 | -0.01(-0.01%) |
Feb 27, 2013 | 59.26 | 60.43 | 59.26 | 60.43 | 376 | +0.40(+0.66%) |
Feb 26, 2013 | 59.18 | 60.11 | 59.18 | 60.03 | 605 | +1.00(+1.70%) |
Feb 25, 2013 | 61.32 | 61.32 | 59.03 | 59.03 | 1,424 | -2.12(-3.46%) |
Feb 22, 2013 | 59.90 | 61.15 | 59.81 | 61.15 | 635 | +1.55(+2.61%) |
Feb 21, 2013 | 60.41 | 60.41 | 59.59 | 59.59 | 605 | -0.99(-1.64%) |
Feb 20, 2013 | 60.97 | 60.97 | 60.59 | 60.59 | 1,765 | -0.71(-1.16%) |
Feb 19, 2013 | 62.11 | 62.11 | 59.84 | 61.29 | 1,179 | -0.13(-0.21%) |
Feb 15, 2013 | 62.52 | 62.52 | 61.32 | 61.42 | 1,498 | -0.75(-1.21%) |
Feb 14, 2013 | 62.17 | 62.17 | 62.17 | 62.17 | 150 | -0.05(-0.08%) |
Feb 13, 2013 | 62.23 | 62.23 | 62.23 | 62.23 | 173 | +0.69(+1.12%) |
Feb 12, 2013 | 61.01 | 61.54 | 60.87 | 61.54 | 3,204 | +0.48(+0.78%) |
Feb 11, 2013 | 61.06 | 61.06 | 61.06 | 61.06 | 231 | +1.38(+2.31%) |
Feb 08, 2013 | 60.49 | 60.49 | 59.59 | 59.68 | 2,543 | -1.30(-2.12%) |
Feb 07, 2013 | 60.63 | 60.97 | 60.02 | 60.97 | 2,692 | +0.03(+0.06%) |
Feb 06, 2013 | 61.76 | 62.18 | 60.11 | 60.94 | 1,955 | +0.98(+1.63%) |
Feb 04, 2013 | 59.42 | 60.00 | 59.16 | 59.96 | 1,739 | +0.54(+0.92%) |
Feb 01, 2013 | 60.46 | 60.46 | 59.14 | 59.42 | 3,171 | -0.56(-0.94%) |
Jan 31, 2013 | 60.11 | 60.14 | 59.83 | 59.98 | 2,756 | -0.13(-0.22%) |
Jan 30, 2013 | 59.95 | 60.11 | 59.95 | 60.11 | 2,025 | +0.13(+0.22%) |
Jan 29, 2013 | 59.80 | 59.98 | 59.46 | 59.98 | 840 | +0.22(+0.38%) |
Jan 28, 2013 | 59.00 | 59.76 | 58.56 | 59.76 | 1,771 | +1.47(+2.52%) |
Jan 25, 2013 | 58.47 | 58.47 | 57.86 | 58.29 | 1,165 | +0.39(+0.67%) |
Jan 24, 2013 | 57.90 | 57.90 | 57.90 | 57.90 | 515 | -1.69(-2.84%) |
Jan 23, 2013 | 60.01 | 60.01 | 58.65 | 59.59 | 1,380 | -0.09(-0.14%) |
Jan 22, 2013 | 58.30 | 60.02 | 58.30 | 59.68 | 2,759 | +2.14(+3.72%) |
Jan 18, 2013 | 57.32 | 58.30 | 57.32 | 57.54 | 3,302 | -0.76(-1.30%) |
Jan 17, 2013 | 56.98 | 58.30 | 56.98 | 58.30 | 445 | +1.27(+2.23%) |
Jan 15, 2013 | 58.24 | 57.03 | 57.03 | 57.03 | 1,968 | -0.45(-0.78%) |
Jan 14, 2013 | 56.40 | 57.48 | 56.40 | 57.48 | 1,761 | +0.69(+1.22%) |
Jan 11, 2013 | 56.40 | 56.79 | 55.10 | 56.79 | 5,245 | +0.57(+1.01%) |
Jan 10, 2013 | 56.22 | 56.22 | 56.22 | 56.22 | 363 | -0.02(-0.03%) |
Jan 09, 2013 | 56.23 | 56.23 | 56.23 | 56.23 | 115 | +0.04(+0.08%) |
Jan 08, 2013 | 56.31 | 56.57 | 54.79 | 56.19 | 2,450 | +0.05(+0.09%) |
Jan 07, 2013 | 56.37 | 56.37 | 55.89 | 56.14 | 2,712 | -0.39(-0.70%) |
Jan 04, 2013 | 55.73 | 56.53 | 55.63 | 56.53 | 857 | +0.70(+1.26%) |
Jan 03, 2013 | 55.83 | 57.27 | 55.65 | 55.83 | 3,929 | +0.85(+1.54%) |
Jan 02, 2013 | 53.65 | 55.68 | 53.65 | 54.98 | 3,546 | +0.15(+0.28%) |
Dec 31, 2012 | 53.34 | 54.83 | 51.66 | 54.83 | 5,451 | +1.46(+2.75%) |
Dec 28, 2012 | 53.40 | 53.40 | 53.12 | 53.36 | 1,546 | -0.13(-0.24%) |
Dec 27, 2012 | 53.92 | 53.97 | 53.49 | 53.49 | 1,153 | +0.07(+0.13%) |
Dec 26, 2012 | 53.09 | 54.12 | 53.09 | 53.42 | 5,355 | +1.18(+2.26%) |
Dec 24, 2012 | 53.07 | 53.07 | 52.24 | 52.24 | 256 | -1.05(-1.96%) |
Dec 21, 2012 | 53.03 | 53.33 | 53.01 | 53.28 | 8,740 | +0.67(+1.27%) |
Dec 20, 2012 | 52.38 | 52.97 | 51.87 | 52.62 | 1,987 | -0.50(-0.94%) |
Dec 18, 2012 | 52.56 | 53.11 | 53.11 | 53.11 | 262 | +0.63(+1.19%) |
Dec 17, 2012 | 51.62 | 52.49 | 51.62 | 52.49 | 783 | +0.38(+0.72%) |
Dec 14, 2012 | 52.26 | 52.26 | 51.87 | 52.11 | 2,317 | -0.19(-0.36%) |
Dec 13, 2012 | 51.66 | 52.63 | 51.63 | 52.30 | 2,249 | +0.69(+1.33%) |
Dec 12, 2012 | 51.61 | 51.61 | 51.61 | 51.61 | 616 | -2.18(-4.06%) |
Dec 11, 2012 | 53.11 | 53.95 | 52.90 | 53.80 | 2,991 | +0.97(+1.83%) |
Dec 10, 2012 | 53.04 | 53.10 | 52.00 | 52.83 | 1,783 | +0.37(+0.70%) |
Dec 07, 2012 | 52.56 | 52.56 | 52.46 | 52.46 | 1,056 | +0.56(+1.07%) |
Dec 06, 2012 | 52.23 | 53.11 | 51.91 | 51.91 | 1,419 | -0.13(-0.25%) |
Dec 05, 2012 | 51.83 | 53.33 | 51.83 | 52.03 | 3,289 | +0.31(+0.60%) |