Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 58.48 | 58.95 | 57.62 | 58.24 | 64,225 | -0.02(-0.03%) |
Feb 27, 2013 | 57.31 | 58.64 | 57.31 | 58.26 | 32,874 | +0.80(+1.39%) |
Feb 26, 2013 | 57.84 | 57.84 | 56.53 | 57.46 | 32,145 | -1.45(-2.46%) |
Feb 22, 2013 | 58.39 | 59.20 | 58.19 | 58.91 | 27,093 | +0.87(+1.50%) |
Feb 21, 2013 | 58.26 | 58.69 | 58.00 | 58.04 | 27,123 | -0.36(-0.62%) |
Feb 20, 2013 | 59.19 | 59.34 | 58.26 | 58.40 | 29,877 | -0.67(-1.13%) |
Feb 19, 2013 | 58.63 | 59.38 | 58.63 | 59.07 | 19,738 | +0.39(+0.66%) |
Feb 15, 2013 | 58.97 | 59.08 | 58.42 | 58.68 | 64,897 | +0.06(+0.10%) |
Feb 14, 2013 | 59.00 | 59.08 | 58.39 | 58.62 | 35,185 | -0.36(-0.61%) |
Feb 13, 2013 | 59.07 | 59.17 | 58.74 | 58.98 | 27,021 | -0.16(-0.27%) |
Feb 12, 2013 | 59.25 | 59.97 | 58.81 | 59.14 | 33,862 | -0.01(-0.02%) |
Feb 11, 2013 | 59.09 | 59.50 | 58.67 | 59.15 | 28,799 | -0.22(-0.37%) |
Feb 08, 2013 | 59.10 | 59.50 | 59.10 | 59.37 | 30,281 | +0.57(+0.97%) |
Feb 07, 2013 | 58.91 | 58.91 | 58.39 | 58.80 | 18,012 | -0.16(-0.27%) |
Feb 06, 2013 | 59.09 | 59.47 | 58.72 | 58.96 | 31,069 | +0.60(+1.03%) |
Feb 04, 2013 | 59.07 | 59.07 | 58.00 | 58.36 | 117,487 | -0.82(-1.39%) |
Feb 01, 2013 | 59.06 | 59.34 | 58.76 | 59.18 | 29,112 | +0.49(+0.83%) |
Jan 31, 2013 | 58.80 | 58.93 | 58.49 | 58.69 | 39,414 | +0.01(+0.02%) |
Jan 30, 2013 | 59.10 | 59.24 | 58.42 | 58.68 | 54,648 | -0.47(-0.79%) |
Jan 29, 2013 | 59.07 | 59.15 | 58.47 | 59.15 | 45,607 | +0.16(+0.27%) |
Jan 28, 2013 | 58.58 | 59.32 | 58.58 | 58.99 | 54,556 | +0.31(+0.53%) |
Jan 25, 2013 | 58.69 | 58.76 | 57.86 | 58.68 | 83,623 | +0.09(+0.15%) |
Jan 24, 2013 | 58.60 | 59.23 | 58.46 | 58.59 | 64,446 | -0.03(-0.05%) |
Jan 23, 2013 | 58.07 | 58.78 | 57.99 | 58.62 | 58,536 | +0.50(+0.86%) |
Jan 22, 2013 | 57.53 | 58.14 | 57.09 | 58.12 | 41,782 | +0.48(+0.83%) |
Jan 18, 2013 | 57.00 | 57.76 | 56.75 | 57.64 | 106,074 | +0.64(+1.12%) |
Jan 17, 2013 | 56.86 | 57.10 | 56.73 | 57.00 | 82,402 | +0.39(+0.69%) |
Jan 16, 2013 | 56.59 | 56.91 | 56.20 | 56.61 | 23,921 | +0.06(+0.11%) |
Jan 15, 2013 | 55.89 | 56.80 | 55.89 | 56.55 | 85,081 | +0.44(+0.78%) |
Jan 14, 2013 | 55.24 | 56.35 | 54.67 | 56.11 | 57,528 | +0.61(+1.10%) |
Jan 11, 2013 | 55.49 | 55.73 | 55.22 | 55.50 | 142,807 | +0.18(+0.33%) |
Jan 10, 2013 | 55.44 | 55.52 | 54.91 | 55.32 | 95,883 | -0.10(-0.18%) |
Jan 09, 2013 | 55.72 | 55.72 | 54.91 | 55.42 | 46,207 | -0.02(-0.04%) |
Jan 08, 2013 | 55.19 | 55.78 | 54.92 | 55.44 | 26,666 | +0.05(+0.09%) |
Jan 07, 2013 | 55.26 | 55.81 | 55.24 | 55.39 | 46,467 | -0.15(-0.28%) |
Jan 04, 2013 | 55.86 | 55.86 | 55.30 | 55.54 | 65,162 | -0.02(-0.03%) |
Jan 03, 2013 | 55.77 | 56.12 | 55.32 | 55.56 | 58,739 | -0.10(-0.18%) |
Jan 02, 2013 | 55.73 | 55.80 | 54.59 | 55.66 | 97,332 | +1.07(+1.96%) |
Dec 31, 2012 | 54.65 | 54.72 | 52.88 | 54.59 | 57,201 | +0.92(+1.71%) |
Dec 28, 2012 | 53.41 | 54.20 | 53.41 | 53.67 | 57,100 | +0.00(+0.00%) |
Dec 27, 2012 | 53.52 | 53.97 | 53.12 | 53.67 | 80,653 | +0.04(+0.07%) |
Dec 26, 2012 | 54.00 | 54.27 | 53.43 | 53.63 | 38,135 | -0.25(-0.46%) |
Dec 24, 2012 | 53.84 | 54.13 | 53.53 | 53.88 | 27,627 | +0.14(+0.26%) |
Dec 21, 2012 | 54.42 | 54.42 | 51.91 | 53.74 | 158,525 | -0.72(-1.32%) |
Dec 20, 2012 | 54.41 | 54.98 | 54.31 | 54.46 | 98,320 | +0.02(+0.04%) |
Dec 19, 2012 | 54.62 | 54.65 | 54.15 | 54.44 | 145,213 | -0.12(-0.22%) |
Dec 18, 2012 | 54.69 | 54.69 | 54.12 | 54.56 | 96,178 | -0.20(-0.37%) |
Dec 17, 2012 | 54.39 | 54.76 | 54.24 | 54.76 | 84,139 | +0.59(+1.09%) |
Dec 14, 2012 | 54.73 | 54.89 | 54.00 | 54.17 | 95,243 | -0.59(-1.08%) |
Dec 13, 2012 | 54.87 | 54.98 | 54.16 | 54.76 | 65,983 | -0.03(-0.05%) |
Dec 12, 2012 | 54.81 | 54.98 | 54.01 | 54.79 | 73,205 | +0.29(+0.53%) |
Dec 11, 2012 | 54.99 | 54.99 | 54.35 | 54.50 | 187,614 | +0.00(+0.00%) |
Dec 10, 2012 | 54.14 | 54.76 | 54.07 | 54.50 | 119,338 | +0.40(+0.74%) |
Dec 07, 2012 | 54.00 | 54.31 | 53.75 | 54.10 | 135,882 | +0.25(+0.46%) |
Dec 06, 2012 | 53.68 | 54.00 | 53.00 | 53.85 | 215,876 | +0.16(+0.30%) |
Dec 05, 2012 | 53.16 | 54.28 | 53.00 | 53.69 | 386,934 | -28.97(-35.05%) |