Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 58.50 | 58.62 | 57.95 | 58.18 | 748,369 | +0.40(+0.69%) |
Feb 27, 2013 | 55.56 | 59.89 | 55.56 | 57.78 | 1,494,024 | +0.95(+1.67%) |
Feb 26, 2013 | 55.20 | 57.40 | 54.14 | 56.83 | 678,710 | +0.33(+0.58%) |
Feb 22, 2013 | 55.66 | 56.53 | 54.84 | 56.50 | 331,634 | +0.86(+1.55%) |
Feb 21, 2013 | 57.55 | 57.65 | 55.20 | 55.64 | 541,189 | -2.03(-3.52%) |
Feb 20, 2013 | 57.95 | 59.19 | 57.67 | 57.67 | 455,677 | -0.55(-0.94%) |
Feb 19, 2013 | 57.63 | 58.36 | 57.41 | 58.22 | 376,039 | +0.54(+0.94%) |
Feb 15, 2013 | 57.79 | 59.16 | 56.98 | 57.68 | 641,092 | +0.12(+0.21%) |
Feb 14, 2013 | 57.00 | 57.78 | 56.23 | 57.56 | 210,426 | +0.47(+0.82%) |
Feb 13, 2013 | 56.40 | 57.13 | 56.37 | 57.09 | 235,617 | +0.67(+1.19%) |
Feb 12, 2013 | 56.23 | 56.95 | 56.17 | 56.42 | 207,687 | -0.14(-0.25%) |
Feb 11, 2013 | 57.08 | 57.79 | 56.30 | 56.56 | 196,301 | -0.37(-0.65%) |
Feb 08, 2013 | 56.07 | 57.58 | 55.85 | 56.93 | 306,824 | +1.14(+2.04%) |
Feb 07, 2013 | 57.54 | 57.54 | 55.69 | 55.79 | 367,658 | -1.71(-2.97%) |
Feb 06, 2013 | 57.46 | 57.80 | 56.62 | 57.50 | 469,021 | +0.96(+1.70%) |
Feb 04, 2013 | 57.03 | 57.37 | 56.46 | 56.54 | 547,363 | -0.37(-0.65%) |
Feb 01, 2013 | 56.84 | 57.38 | 56.31 | 56.91 | 626,894 | +0.52(+0.92%) |
Jan 31, 2013 | 57.00 | 57.01 | 56.08 | 56.39 | 277,472 | -0.57(-1.00%) |
Jan 30, 2013 | 57.37 | 57.74 | 56.88 | 56.96 | 230,665 | -0.59(-1.03%) |
Jan 29, 2013 | 57.42 | 57.71 | 56.94 | 57.55 | 360,292 | +0.20(+0.35%) |
Jan 28, 2013 | 57.63 | 57.63 | 57.09 | 57.35 | 252,773 | +0.00(+0.00%) |
Jan 25, 2013 | 57.49 | 57.50 | 56.87 | 57.35 | 315,538 | -0.06(-0.10%) |
Jan 24, 2013 | 57.33 | 57.99 | 57.01 | 57.41 | 305,046 | +0.01(+0.02%) |
Jan 23, 2013 | 57.57 | 57.64 | 56.68 | 57.40 | 269,065 | -0.06(-0.10%) |
Jan 22, 2013 | 56.97 | 57.51 | 56.51 | 57.46 | 203,708 | +0.77(+1.36%) |
Jan 18, 2013 | 56.89 | 57.13 | 56.25 | 56.69 | 271,020 | +0.23(+0.41%) |
Jan 17, 2013 | 57.00 | 57.10 | 56.27 | 56.46 | 432,744 | -0.38(-0.67%) |
Jan 16, 2013 | 56.97 | 57.50 | 56.68 | 56.84 | 523,543 | -0.07(-0.12%) |
Jan 15, 2013 | 55.30 | 57.19 | 55.04 | 56.91 | 565,574 | +1.35(+2.43%) |
Jan 14, 2013 | 55.32 | 55.87 | 54.58 | 55.56 | 611,602 | +0.22(+0.40%) |
Jan 11, 2013 | 56.73 | 56.73 | 55.12 | 55.34 | 431,330 | -1.16(-2.05%) |
Jan 10, 2013 | 56.16 | 56.68 | 55.33 | 56.50 | 406,305 | +0.68(+1.22%) |
Jan 09, 2013 | 56.18 | 56.70 | 55.76 | 55.82 | 454,690 | -0.19(-0.34%) |
Jan 08, 2013 | 55.60 | 56.50 | 55.10 | 56.01 | 697,477 | +0.51(+0.92%) |
Jan 07, 2013 | 55.21 | 55.98 | 54.98 | 55.50 | 353,060 | -0.12(-0.22%) |
Jan 04, 2013 | 55.43 | 55.99 | 54.86 | 55.62 | 344,006 | +0.41(+0.74%) |
Jan 03, 2013 | 54.81 | 56.11 | 54.46 | 55.21 | 316,229 | +0.63(+1.15%) |
Jan 02, 2013 | 55.12 | 55.13 | 53.19 | 54.58 | 590,905 | +1.39(+2.61%) |
Dec 31, 2012 | 52.20 | 53.99 | 52.06 | 53.19 | 535,225 | +0.44(+0.83%) |
Dec 28, 2012 | 52.56 | 53.40 | 52.47 | 52.75 | 276,891 | -0.25(-0.47%) |
Dec 27, 2012 | 53.01 | 54.00 | 52.48 | 53.00 | 331,541 | +0.13(+0.25%) |
Dec 26, 2012 | 52.81 | 53.54 | 52.66 | 52.87 | 321,169 | +0.14(+0.27%) |
Dec 24, 2012 | 52.81 | 53.49 | 52.00 | 52.73 | 132,860 | -0.11(-0.21%) |
Dec 21, 2012 | 52.23 | 53.55 | 51.66 | 52.84 | 983,515 | -0.06(-0.11%) |
Dec 20, 2012 | 52.22 | 53.42 | 51.92 | 52.90 | 588,697 | +0.64(+1.22%) |
Dec 19, 2012 | 52.51 | 52.51 | 51.60 | 52.26 | 473,423 | -0.29(-0.55%) |
Dec 18, 2012 | 51.10 | 53.39 | 50.58 | 52.55 | 747,373 | +1.62(+3.18%) |
Dec 17, 2012 | 51.04 | 51.90 | 49.63 | 50.93 | 985,910 | -0.06(-0.12%) |
Dec 14, 2012 | 50.10 | 51.90 | 50.10 | 50.99 | 1,063,528 | +0.63(+1.25%) |
Dec 13, 2012 | 50.34 | 50.76 | 49.88 | 50.36 | 320,445 | -0.03(-0.06%) |
Dec 12, 2012 | 50.89 | 51.27 | 50.00 | 50.39 | 424,247 | -0.20(-0.40%) |
Dec 11, 2012 | 50.55 | 51.28 | 48.71 | 50.59 | 622,236 | +0.28(+0.56%) |
Dec 10, 2012 | 51.35 | 51.68 | 49.62 | 50.31 | 490,523 | -1.00(-1.95%) |
Dec 07, 2012 | 51.38 | 51.77 | 50.75 | 51.31 | 549,102 | +0.31(+0.61%) |
Dec 06, 2012 | 51.11 | 53.06 | 50.78 | 51.00 | 998,813 | -0.30(-0.58%) |
Dec 05, 2012 | 51.75 | 51.91 | 50.71 | 51.30 | 782,433 | -0.35(-0.68%) |