Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 57.12 | 57.25 | 56.48 | 56.50 | 335,493 | -0.28(-0.49%) |
Feb 27, 2013 | 56.07 | 57.36 | 56.07 | 56.77 | 595,499 | +0.84(+1.50%) |
Feb 26, 2013 | 54.98 | 56.10 | 54.77 | 55.94 | 489,916 | +1.28(+2.35%) |
Feb 25, 2013 | 56.64 | 57.49 | 54.64 | 54.65 | 671,421 | -0.60(-1.08%) |
Feb 22, 2013 | 57.14 | 57.14 | 54.14 | 55.25 | 1,829,800 | -4.20(-7.06%) |
Feb 21, 2013 | 60.97 | 60.98 | 59.20 | 59.45 | 431,394 | -1.68(-2.75%) |
Feb 20, 2013 | 62.71 | 62.95 | 61.09 | 61.13 | 289,549 | -1.64(-2.62%) |
Feb 19, 2013 | 62.19 | 62.94 | 62.08 | 62.77 | 290,845 | +0.54(+0.87%) |
Feb 15, 2013 | 62.27 | 62.99 | 62.13 | 62.23 | 168,203 | -0.16(-0.26%) |
Feb 14, 2013 | 62.29 | 62.83 | 62.29 | 62.39 | 120,298 | +0.03(+0.04%) |
Feb 13, 2013 | 62.19 | 62.51 | 62.04 | 62.36 | 186,527 | +0.18(+0.29%) |
Feb 12, 2013 | 61.55 | 62.37 | 61.55 | 62.19 | 120,435 | +0.66(+1.07%) |
Feb 11, 2013 | 61.73 | 61.93 | 61.30 | 61.53 | 157,088 | -0.43(-0.69%) |
Feb 08, 2013 | 61.46 | 61.97 | 61.46 | 61.95 | 155,440 | +0.51(+0.82%) |
Feb 07, 2013 | 61.89 | 61.89 | 60.74 | 61.45 | 393,944 | -0.42(-0.68%) |
Feb 06, 2013 | 61.34 | 61.87 | 61.23 | 61.87 | 170,035 | +1.04(+1.71%) |
Feb 04, 2013 | 60.72 | 61.36 | 60.45 | 60.82 | 220,567 | -0.54(-0.88%) |
Feb 01, 2013 | 60.17 | 61.61 | 59.80 | 61.37 | 269,740 | +1.24(+2.07%) |
Jan 31, 2013 | 59.00 | 60.27 | 58.76 | 60.12 | 440,463 | +1.08(+1.82%) |
Jan 30, 2013 | 59.57 | 59.83 | 58.98 | 59.05 | 217,746 | -0.76(-1.26%) |
Jan 29, 2013 | 59.28 | 59.93 | 59.28 | 59.80 | 157,413 | +0.36(+0.60%) |
Jan 28, 2013 | 60.24 | 60.52 | 59.30 | 59.45 | 282,236 | -0.68(-1.12%) |
Jan 25, 2013 | 60.02 | 60.28 | 59.70 | 60.12 | 133,692 | +0.52(+0.88%) |
Jan 24, 2013 | 59.07 | 59.79 | 58.98 | 59.60 | 239,285 | +0.48(+0.81%) |
Jan 23, 2013 | 59.24 | 59.46 | 58.99 | 59.12 | 122,086 | -0.18(-0.30%) |
Jan 22, 2013 | 58.66 | 59.45 | 58.66 | 59.30 | 179,677 | +0.52(+0.89%) |
Jan 18, 2013 | 58.59 | 59.10 | 58.18 | 58.77 | 657,990 | +0.04(+0.06%) |
Jan 17, 2013 | 58.58 | 58.94 | 58.34 | 58.74 | 179,598 | +0.38(+0.66%) |
Jan 16, 2013 | 57.42 | 58.39 | 57.33 | 58.35 | 193,728 | +0.89(+1.55%) |
Jan 15, 2013 | 57.09 | 57.66 | 57.00 | 57.46 | 184,413 | +0.22(+0.39%) |
Jan 14, 2013 | 56.99 | 57.63 | 56.90 | 57.24 | 243,631 | -0.10(-0.17%) |
Jan 11, 2013 | 57.68 | 57.88 | 56.98 | 57.34 | 260,683 | -0.37(-0.65%) |
Jan 10, 2013 | 58.47 | 58.53 | 57.22 | 57.71 | 152,924 | -0.48(-0.83%) |
Jan 09, 2013 | 57.62 | 58.28 | 57.11 | 58.19 | 154,993 | +0.97(+1.69%) |
Jan 08, 2013 | 57.74 | 58.13 | 56.88 | 57.22 | 216,031 | -0.64(-1.11%) |
Jan 07, 2013 | 58.01 | 58.47 | 57.83 | 57.86 | 202,314 | -0.39(-0.67%) |
Jan 04, 2013 | 57.89 | 58.42 | 57.59 | 58.26 | 177,637 | +0.44(+0.75%) |
Jan 03, 2013 | 57.94 | 58.58 | 57.47 | 57.82 | 230,608 | -0.23(-0.40%) |
Jan 02, 2013 | 58.12 | 58.15 | 56.10 | 58.05 | 407,648 | +1.95(+3.47%) |
Dec 31, 2012 | 54.89 | 56.33 | 54.61 | 56.10 | 262,360 | +1.11(+2.02%) |
Dec 28, 2012 | 55.08 | 55.79 | 54.72 | 54.99 | 196,832 | -0.23(-0.42%) |
Dec 27, 2012 | 55.41 | 55.58 | 55.02 | 55.22 | 283,125 | +0.00(+0.00%) |
Dec 26, 2012 | 55.67 | 56.00 | 55.17 | 55.22 | 150,230 | -0.39(-0.70%) |
Dec 24, 2012 | 55.57 | 56.02 | 55.25 | 55.61 | 114,238 | -0.14(-0.26%) |
Dec 21, 2012 | 55.13 | 55.79 | 54.58 | 55.76 | 831,285 | -0.28(-0.49%) |
Dec 20, 2012 | 55.52 | 56.09 | 55.29 | 56.03 | 247,623 | +0.64(+1.16%) |
Dec 19, 2012 | 55.27 | 55.48 | 54.96 | 55.39 | 355,144 | +0.40(+0.73%) |
Dec 18, 2012 | 54.34 | 55.32 | 53.87 | 54.99 | 635,221 | +0.80(+1.47%) |
Dec 17, 2012 | 54.19 | 55.14 | 53.89 | 54.19 | 344,060 | +0.00(+0.00%) |
Dec 14, 2012 | 57.21 | 57.42 | 53.91 | 54.19 | 483,272 | -0.77(-1.40%) |
Dec 13, 2012 | 54.99 | 55.29 | 54.64 | 54.97 | 350,293 | -0.02(-0.03%) |
Dec 12, 2012 | 55.62 | 55.88 | 54.78 | 54.98 | 503,202 | -0.69(-1.24%) |
Dec 11, 2012 | 56.89 | 57.11 | 55.58 | 55.68 | 328,484 | -0.82(-1.46%) |
Dec 10, 2012 | 55.88 | 57.21 | 55.68 | 56.50 | 467,025 | +0.37(+0.66%) |
Dec 07, 2012 | 55.91 | 56.22 | 55.27 | 56.13 | 183,978 | +0.20(+0.36%) |
Dec 06, 2012 | 55.32 | 55.99 | 54.91 | 55.92 | 235,792 | +0.41(+0.73%) |
Dec 05, 2012 | 54.69 | 55.72 | 54.58 | 55.52 | 263,299 | +0.81(+1.48%) |