Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 59.33 | 59.74 | 58.76 | 59.43 | 105,592 | +0.58(+0.99%) |
Feb 27, 2013 | 58.78 | 59.52 | 58.67 | 58.84 | 61,367 | -0.13(-0.23%) |
Feb 26, 2013 | 58.59 | 59.05 | 57.99 | 58.98 | 51,183 | +0.56(+0.95%) |
Feb 25, 2013 | 60.85 | 60.85 | 58.33 | 58.42 | 93,467 | -2.25(-3.72%) |
Feb 22, 2013 | 60.59 | 61.16 | 59.61 | 60.68 | 71,870 | +0.47(+0.78%) |
Feb 21, 2013 | 60.37 | 60.62 | 59.78 | 60.21 | 35,668 | -0.12(-0.19%) |
Feb 20, 2013 | 61.69 | 61.86 | 60.26 | 60.33 | 54,087 | -1.51(-2.44%) |
Feb 19, 2013 | 61.22 | 61.86 | 60.72 | 61.84 | 95,206 | +0.80(+1.31%) |
Feb 15, 2013 | 61.88 | 61.88 | 60.74 | 61.04 | 61,552 | -0.48(-0.79%) |
Feb 14, 2013 | 60.48 | 61.72 | 60.48 | 61.52 | 71,771 | +0.81(+1.33%) |
Feb 13, 2013 | 59.84 | 60.72 | 59.84 | 60.72 | 93,947 | +1.08(+1.82%) |
Feb 12, 2013 | 59.55 | 60.41 | 59.51 | 59.63 | 85,609 | -0.03(-0.04%) |
Feb 11, 2013 | 59.13 | 59.69 | 58.97 | 59.66 | 53,076 | +0.33(+0.56%) |
Feb 08, 2013 | 59.30 | 60.00 | 59.02 | 59.33 | 90,574 | -0.04(-0.08%) |
Feb 07, 2013 | 58.66 | 59.38 | 58.47 | 59.37 | 115,187 | +0.54(+0.91%) |
Feb 06, 2013 | 58.60 | 59.09 | 58.04 | 58.83 | 94,418 | +1.70(+2.98%) |
Feb 04, 2013 | 57.47 | 57.98 | 57.08 | 57.13 | 70,057 | -0.87(-1.50%) |
Feb 01, 2013 | 57.41 | 58.40 | 57.21 | 58.00 | 95,279 | +0.68(+1.19%) |
Jan 31, 2013 | 57.03 | 57.94 | 56.96 | 57.32 | 111,070 | +0.04(+0.08%) |
Jan 30, 2013 | 57.64 | 58.10 | 57.08 | 57.28 | 45,320 | -0.57(-0.99%) |
Jan 29, 2013 | 57.79 | 57.98 | 57.31 | 57.85 | 127,023 | -0.11(-0.19%) |
Jan 28, 2013 | 58.09 | 58.20 | 57.66 | 57.96 | 101,861 | -0.04(-0.06%) |
Jan 25, 2013 | 57.85 | 58.21 | 57.79 | 57.99 | 54,557 | +0.23(+0.40%) |
Jan 24, 2013 | 57.50 | 58.41 | 57.40 | 57.76 | 155,329 | +0.24(+0.42%) |
Jan 23, 2013 | 57.31 | 57.55 | 56.93 | 57.52 | 56,323 | +0.17(+0.30%) |
Jan 22, 2013 | 56.90 | 57.35 | 56.64 | 57.35 | 85,590 | +0.38(+0.66%) |
Jan 18, 2013 | 56.69 | 57.06 | 55.80 | 56.97 | 117,478 | +0.26(+0.46%) |
Jan 17, 2013 | 56.24 | 57.17 | 55.69 | 56.71 | 213,416 | +0.50(+0.89%) |
Jan 16, 2013 | 55.97 | 56.37 | 55.74 | 56.21 | 172,199 | -0.05(-0.10%) |
Jan 15, 2013 | 55.80 | 56.42 | 55.66 | 56.26 | 64,690 | -0.03(-0.05%) |
Jan 14, 2013 | 56.24 | 56.35 | 55.64 | 56.29 | 79,410 | -0.15(-0.27%) |
Jan 11, 2013 | 55.72 | 56.52 | 55.66 | 56.44 | 112,033 | +0.43(+0.77%) |
Jan 10, 2013 | 55.89 | 56.02 | 55.22 | 56.01 | 98,917 | +0.29(+0.51%) |
Jan 09, 2013 | 55.27 | 56.01 | 54.95 | 55.73 | 117,813 | +0.46(+0.84%) |
Jan 08, 2013 | 54.89 | 55.68 | 54.32 | 55.26 | 157,950 | +0.22(+0.39%) |
Jan 07, 2013 | 54.60 | 55.32 | 54.07 | 55.05 | 139,979 | +0.01(+0.02%) |
Jan 04, 2013 | 55.84 | 55.84 | 54.39 | 55.04 | 114,431 | -0.58(-1.05%) |
Jan 03, 2013 | 56.18 | 56.18 | 55.39 | 55.62 | 98,234 | -0.64(-1.15%) |
Jan 02, 2013 | 56.17 | 56.85 | 55.33 | 56.26 | 195,350 | +0.93(+1.68%) |
Dec 31, 2012 | 53.92 | 55.42 | 53.92 | 55.33 | 77,774 | +1.63(+3.03%) |
Dec 28, 2012 | 53.47 | 54.24 | 53.29 | 53.70 | 48,090 | -0.16(-0.30%) |
Dec 27, 2012 | 53.01 | 53.95 | 52.98 | 53.86 | 81,666 | +0.67(+1.26%) |
Dec 26, 2012 | 53.43 | 54.03 | 52.91 | 53.19 | 48,823 | -0.27(-0.50%) |
Dec 24, 2012 | 53.51 | 53.63 | 53.05 | 53.46 | 19,278 | +0.09(+0.17%) |
Dec 21, 2012 | 54.37 | 54.37 | 52.71 | 53.37 | 290,652 | -1.32(-2.41%) |
Dec 20, 2012 | 55.02 | 55.24 | 54.59 | 54.69 | 100,661 | -0.14(-0.26%) |
Dec 19, 2012 | 54.04 | 55.16 | 54.04 | 54.83 | 132,258 | +0.67(+1.24%) |
Dec 18, 2012 | 52.86 | 54.16 | 52.86 | 54.16 | 145,628 | +1.24(+2.34%) |
Dec 17, 2012 | 52.71 | 53.01 | 52.66 | 52.92 | 139,809 | +0.31(+0.60%) |
Dec 14, 2012 | 52.24 | 52.76 | 52.24 | 52.61 | 133,368 | +0.12(+0.22%) |
Dec 13, 2012 | 52.32 | 52.66 | 52.13 | 52.49 | 63,814 | +0.06(+0.12%) |
Dec 12, 2012 | 52.38 | 52.85 | 52.15 | 52.43 | 93,168 | +0.11(+0.21%) |
Dec 11, 2012 | 51.93 | 52.38 | 51.43 | 52.32 | 304,000 | +1.28(+2.51%) |
Dec 10, 2012 | 51.49 | 51.49 | 50.76 | 51.04 | 89,779 | -0.48(-0.94%) |
Dec 07, 2012 | 51.24 | 51.63 | 50.80 | 51.53 | 50,216 | +0.37(+0.72%) |
Dec 06, 2012 | 50.97 | 51.22 | 50.60 | 51.16 | 38,368 | +0.09(+0.18%) |
Dec 05, 2012 | 52.06 | 52.06 | 50.98 | 51.07 | 65,587 | -0.89(-1.71%) |