Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 60.60 | 61.45 | 60.57 | 61.43 | 4,016,185 | +0.83(+1.37%) |
Feb 27, 2013 | 60.32 | 60.80 | 59.94 | 60.60 | 1,600,846 | +0.10(+0.17%) |
Feb 26, 2013 | 60.21 | 60.63 | 59.96 | 60.50 | 1,700,151 | +0.31(+0.52%) |
Feb 25, 2013 | 60.59 | 61.05 | 60.12 | 60.19 | 3,361,754 | -0.15(-0.25%) |
Feb 22, 2013 | 59.90 | 60.55 | 59.81 | 60.34 | 1,567,986 | +0.42(+0.70%) |
Feb 21, 2013 | 59.95 | 60.24 | 59.55 | 59.92 | 1,740,238 | -0.09(-0.15%) |
Feb 20, 2013 | 59.24 | 60.14 | 59.18 | 60.01 | 3,641,410 | +0.86(+1.45%) |
Feb 19, 2013 | 58.87 | 59.23 | 58.76 | 59.15 | 2,021,655 | +0.64(+1.09%) |
Feb 15, 2013 | 58.51 | 58.51 | 58.51 | 0 | -0.21(-0.36%) | |
Feb 14, 2013 | 58.85 | 58.85 | 58.35 | 58.72 | 1,604,043 | -0.10(-0.17%) |
Feb 13, 2013 | 58.81 | 58.87 | 58.64 | 58.82 | 673,574 | +0.24(+0.41%) |
Feb 12, 2013 | 58.76 | 58.99 | 58.54 | 58.58 | 1,149,409 | -0.19(-0.32%) |
Feb 11, 2013 | 58.95 | 59.07 | 58.77 | 58.77 | 1,098,171 | -0.19(-0.32%) |
Feb 08, 2013 | 58.85 | 59.21 | 58.81 | 58.96 | 865,587 | +0.23(+0.39%) |
Feb 07, 2013 | 58.99 | 59.05 | 58.61 | 58.73 | 1,245,237 | -0.11(-0.19%) |
Feb 06, 2013 | 58.60 | 59.11 | 58.60 | 58.84 | 1,437,944 | +0.23(+0.39%) |
Feb 04, 2013 | 58.60 | 58.87 | 58.34 | 58.61 | 1,484,742 | -0.29(-0.49%) |
Feb 01, 2013 | 58.89 | 59.09 | 58.77 | 58.90 | 979,911 | +0.25(+0.43%) |
Jan 31, 2013 | 58.80 | 58.92 | 58.31 | 58.65 | 1,961,972 | -0.22(-0.37%) |
Jan 30, 2013 | 58.95 | 59.18 | 58.66 | 58.87 | 1,243,781 | -0.08(-0.14%) |
Jan 29, 2013 | 58.95 | 59.20 | 58.82 | 58.95 | 1,699,418 | +0.00(+0.00%) |
Jan 28, 2013 | 58.75 | 59.18 | 58.61 | 58.95 | 3,194,232 | +0.47(+0.80%) |
Jan 25, 2013 | 58.70 | 58.89 | 58.38 | 58.48 | 1,612,106 | -0.03(-0.05%) |
Jan 24, 2013 | 58.28 | 58.54 | 58.23 | 58.51 | 2,687,345 | +0.29(+0.50%) |
Jan 23, 2013 | 58.21 | 58.35 | 58.02 | 58.22 | 1,438,637 | -0.18(-0.31%) |
Jan 22, 2013 | 58.44 | 58.44 | 58.03 | 58.40 | 1,755,659 | +0.06(+0.10%) |
Jan 21, 2013 | 57.86 | 58.49 | 57.86 | 58.34 | 1,562,865 | +0.48(+0.83%) |
Jan 18, 2013 | 57.53 | 58.08 | 57.47 | 57.86 | 2,508,113 | +0.44(+0.77%) |
Jan 17, 2013 | 57.44 | 57.50 | 57.30 | 57.42 | 1,190,107 | +0.00(+0.00%) |
Jan 16, 2013 | 57.52 | 57.55 | 57.30 | 57.42 | 902,621 | -0.28(-0.49%) |
Jan 15, 2013 | 57.35 | 57.70 | 57.32 | 57.70 | 1,642,006 | +0.06(+0.10%) |
Jan 14, 2013 | 57.75 | 57.75 | 57.28 | 57.64 | 1,065,371 | +0.03(+0.05%) |
Jan 11, 2013 | 57.64 | 57.72 | 57.28 | 57.61 | 965,189 | +0.05(+0.09%) |
Jan 10, 2013 | 57.68 | 57.87 | 57.41 | 57.56 | 1,214,659 | -0.06(-0.10%) |
Jan 09, 2013 | 57.80 | 57.84 | 57.28 | 57.62 | 1,415,055 | -0.15(-0.26%) |
Jan 08, 2013 | 57.71 | 57.94 | 57.42 | 57.77 | 1,227,916 | +0.12(+0.21%) |
Jan 07, 2013 | 57.46 | 57.74 | 57.07 | 57.65 | 1,879,008 | +0.06(+0.10%) |
Jan 04, 2013 | 57.38 | 57.67 | 57.34 | 57.59 | 995,915 | +0.25(+0.44%) |
Jan 03, 2013 | 57.62 | 57.67 | 57.03 | 57.34 | 2,638,559 | -0.16(-0.28%) |
Jan 02, 2013 | 58.22 | 57.78 | 57.41 | 57.50 | 1,773,745 | +0.07(+0.12%) |
Dec 31, 2012 | 57.43 | 57.43 | 57.43 | 0 | +0.00(+0.00%) | |
Dec 28, 2012 | 57.73 | 57.83 | 57.28 | 57.43 | 1,521,488 | -1.06(-1.81%) |
Dec 27, 2012 | 58.22 | 58.73 | 58.16 | 58.49 | 1,627,757 | -0.01(-0.02%) |
Dec 24, 2012 | 58.50 | 58.50 | 58.50 | 0 | +0.23(+0.39%) | |
Dec 21, 2012 | 58.34 | 58.34 | 57.60 | 58.27 | 5,433,171 | +0.22(+0.38%) |
Dec 20, 2012 | 57.99 | 58.05 | 57.56 | 58.05 | 2,069,427 | +0.08(+0.14%) |
Dec 19, 2012 | 57.54 | 58.17 | 57.33 | 57.97 | 1,815,133 | +0.69(+1.20%) |
Dec 18, 2012 | 56.65 | 57.53 | 56.61 | 57.28 | 2,329,312 | +0.64(+1.13%) |
Dec 17, 2012 | 56.74 | 56.96 | 56.42 | 56.64 | 2,472,205 | -0.20(-0.35%) |
Dec 14, 2012 | 56.79 | 56.92 | 56.59 | 56.84 | 2,701,785 | +0.01(+0.02%) |
Dec 13, 2012 | 56.75 | 56.94 | 56.52 | 56.83 | 1,458,051 | -0.05(-0.09%) |
Dec 12, 2012 | 56.45 | 56.98 | 56.37 | 56.88 | 2,780,815 | +0.38(+0.67%) |
Dec 11, 2012 | 56.05 | 56.59 | 56.00 | 56.50 | 1,832,148 | +0.56(+1.00%) |
Dec 10, 2012 | 55.72 | 56.09 | 55.65 | 55.94 | 1,699,279 | +0.41(+0.74%) |
Dec 07, 2012 | 55.74 | 55.93 | 55.41 | 55.53 | 1,573,146 | -0.03(-0.05%) |
Dec 06, 2012 | 56.00 | 56.00 | 55.29 | 55.56 | 1,352,529 | -0.28(-0.50%) |
Dec 05, 2012 | 55.92 | 56.07 | 55.66 | 55.84 | 1,268,283 | +0.07(+0.13%) |