Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.08 | 56.48 | 55.87 | 56.20 | 402,952 | +0.14(+0.25%) |
Feb 27, 2013 | 55.18 | 56.24 | 55.17 | 56.06 | 401,975 | +0.90(+1.63%) |
Feb 26, 2013 | 54.73 | 55.25 | 54.59 | 55.16 | 363,058 | +0.69(+1.27%) |
Feb 25, 2013 | 56.11 | 56.11 | 54.47 | 54.47 | 421,197 | -1.33(-2.39%) |
Feb 22, 2013 | 55.52 | 55.84 | 55.16 | 55.80 | 342,314 | +0.42(+0.76%) |
Feb 21, 2013 | 55.81 | 55.87 | 55.01 | 55.38 | 512,926 | -0.41(-0.73%) |
Feb 20, 2013 | 56.75 | 56.75 | 55.78 | 55.78 | 580,618 | -1.09(-1.91%) |
Feb 19, 2013 | 56.85 | 57.11 | 56.59 | 56.87 | 448,830 | -0.02(-0.04%) |
Feb 15, 2013 | 56.82 | 57.18 | 56.63 | 56.89 | 427,525 | +0.06(+0.11%) |
Feb 14, 2013 | 56.88 | 56.98 | 56.45 | 56.83 | 417,483 | -0.29(-0.50%) |
Feb 13, 2013 | 56.91 | 57.32 | 56.66 | 57.12 | 379,117 | +0.56(+0.99%) |
Feb 12, 2013 | 56.61 | 56.82 | 56.37 | 56.55 | 312,800 | +0.08(+0.15%) |
Feb 11, 2013 | 56.72 | 57.02 | 56.09 | 56.47 | 375,749 | -0.21(-0.37%) |
Feb 08, 2013 | 56.37 | 56.91 | 55.78 | 56.68 | 810,029 | +0.72(+1.29%) |
Feb 07, 2013 | 53.70 | 56.12 | 53.33 | 55.95 | 1,217,543 | +1.13(+2.07%) |
Feb 06, 2013 | 54.51 | 55.01 | 54.51 | 54.82 | 534,661 | +0.35(+0.65%) |
Feb 04, 2013 | 54.69 | 54.84 | 54.32 | 54.47 | 412,763 | -0.45(-0.83%) |
Feb 01, 2013 | 54.49 | 54.98 | 54.15 | 54.92 | 517,945 | +0.69(+1.26%) |
Jan 31, 2013 | 54.49 | 54.83 | 54.21 | 54.24 | 1,328,689 | -0.32(-0.58%) |
Jan 30, 2013 | 54.81 | 55.00 | 54.46 | 54.55 | 487,323 | -0.25(-0.46%) |
Jan 29, 2013 | 54.31 | 54.82 | 54.30 | 54.81 | 407,852 | +0.51(+0.94%) |
Jan 28, 2013 | 54.89 | 54.89 | 54.14 | 54.30 | 405,377 | -0.48(-0.87%) |
Jan 25, 2013 | 54.71 | 54.96 | 54.58 | 54.78 | 361,142 | +0.28(+0.51%) |
Jan 24, 2013 | 54.44 | 54.84 | 54.11 | 54.50 | 563,145 | +0.37(+0.68%) |
Jan 23, 2013 | 54.41 | 54.54 | 54.03 | 54.13 | 426,208 | -0.40(-0.73%) |
Jan 22, 2013 | 54.44 | 54.58 | 53.78 | 54.53 | 436,996 | +0.19(+0.35%) |
Jan 18, 2013 | 53.81 | 54.35 | 53.61 | 54.34 | 446,948 | +0.37(+0.68%) |
Jan 17, 2013 | 53.77 | 54.11 | 53.66 | 53.97 | 309,675 | +0.48(+0.89%) |
Jan 16, 2013 | 53.07 | 53.55 | 53.07 | 53.49 | 324,741 | +0.02(+0.03%) |
Jan 15, 2013 | 52.87 | 53.57 | 52.84 | 53.47 | 372,374 | +0.31(+0.58%) |
Jan 14, 2013 | 52.78 | 53.20 | 52.55 | 53.17 | 261,545 | +0.32(+0.60%) |
Jan 11, 2013 | 53.40 | 53.40 | 52.79 | 52.85 | 403,721 | -0.32(-0.61%) |
Jan 10, 2013 | 53.16 | 53.24 | 52.57 | 53.17 | 373,672 | +0.32(+0.60%) |
Jan 09, 2013 | 52.68 | 53.16 | 52.68 | 52.86 | 456,711 | +0.35(+0.66%) |
Jan 08, 2013 | 52.34 | 52.53 | 52.15 | 52.51 | 591,807 | +0.04(+0.07%) |
Jan 07, 2013 | 52.27 | 52.57 | 52.23 | 52.47 | 395,641 | -0.07(-0.13%) |
Jan 04, 2013 | 52.52 | 52.72 | 52.35 | 52.54 | 465,167 | +0.10(+0.19%) |
Jan 03, 2013 | 52.74 | 52.95 | 52.24 | 52.44 | 351,721 | -0.19(-0.37%) |
Jan 02, 2013 | 52.60 | 52.64 | 51.24 | 52.63 | 403,590 | +1.39(+2.72%) |
Dec 31, 2012 | 50.76 | 51.29 | 50.62 | 51.24 | 617,866 | +0.45(+0.88%) |
Dec 28, 2012 | 51.30 | 51.68 | 50.76 | 50.79 | 421,980 | -0.85(-1.64%) |
Dec 27, 2012 | 51.83 | 51.93 | 50.93 | 51.64 | 376,156 | -0.22(-0.42%) |
Dec 26, 2012 | 52.01 | 52.20 | 51.59 | 51.86 | 401,671 | +0.03(+0.06%) |
Dec 24, 2012 | 51.23 | 51.96 | 50.87 | 51.83 | 174,231 | +0.27(+0.52%) |
Dec 21, 2012 | 51.60 | 51.87 | 51.41 | 51.56 | 1,374,585 | -0.35(-0.68%) |
Dec 20, 2012 | 51.46 | 51.92 | 51.19 | 51.91 | 426,216 | +0.45(+0.87%) |
Dec 19, 2012 | 51.49 | 51.79 | 51.44 | 51.46 | 497,006 | +0.08(+0.16%) |
Dec 18, 2012 | 50.84 | 51.48 | 50.64 | 51.38 | 481,926 | +0.52(+1.02%) |
Dec 17, 2012 | 50.41 | 50.87 | 50.31 | 50.86 | 328,196 | +0.53(+1.05%) |
Dec 14, 2012 | 50.17 | 50.50 | 50.12 | 50.33 | 387,540 | +0.20(+0.40%) |
Dec 13, 2012 | 50.09 | 50.28 | 49.97 | 50.13 | 421,865 | -0.02(-0.05%) |
Dec 12, 2012 | 50.35 | 50.73 | 49.99 | 50.15 | 736,055 | +0.22(+0.45%) |
Dec 11, 2012 | 50.31 | 50.46 | 49.82 | 49.93 | 543,449 | -0.16(-0.32%) |
Dec 10, 2012 | 49.51 | 50.26 | 49.43 | 50.09 | 604,115 | +0.49(+0.99%) |
Dec 07, 2012 | 49.80 | 49.80 | 49.35 | 49.60 | 290,288 | +0.04(+0.08%) |
Dec 06, 2012 | 49.38 | 49.58 | 49.18 | 49.56 | 211,366 | +0.20(+0.40%) |
Dec 05, 2012 | 49.49 | 49.68 | 49.06 | 49.36 | 311,648 | -0.15(-0.31%) |