Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.62 | 55.79 | 55.36 | 55.48 | 961,097 | +0.18(+0.32%) |
Feb 27, 2013 | 53.94 | 55.41 | 53.85 | 55.30 | 975,057 | +1.31(+2.43%) |
Feb 26, 2013 | 53.67 | 54.12 | 53.60 | 53.99 | 858,618 | +0.54(+1.00%) |
Feb 25, 2013 | 54.53 | 54.71 | 53.46 | 53.46 | 930,934 | -0.83(-1.53%) |
Feb 22, 2013 | 53.81 | 54.54 | 53.79 | 54.29 | 682,805 | +0.86(+1.61%) |
Feb 21, 2013 | 54.06 | 54.19 | 53.30 | 53.43 | 1,388,215 | -0.81(-1.50%) |
Feb 20, 2013 | 54.56 | 54.88 | 54.22 | 54.24 | 643,623 | -0.32(-0.59%) |
Feb 19, 2013 | 54.64 | 54.73 | 54.36 | 54.56 | 876,135 | +0.02(+0.03%) |
Feb 15, 2013 | 54.46 | 54.77 | 54.28 | 54.54 | 1,115,340 | -0.03(-0.05%) |
Feb 14, 2013 | 54.30 | 54.95 | 54.12 | 54.57 | 691,137 | -0.01(-0.02%) |
Feb 13, 2013 | 55.04 | 55.11 | 54.42 | 54.58 | 492,834 | -0.32(-0.59%) |
Feb 12, 2013 | 55.71 | 55.78 | 54.79 | 54.90 | 848,854 | -0.67(-1.21%) |
Feb 11, 2013 | 55.62 | 55.73 | 55.34 | 55.58 | 647,974 | -0.25(-0.45%) |
Feb 08, 2013 | 55.54 | 56.11 | 55.53 | 55.83 | 599,249 | +0.29(+0.52%) |
Feb 07, 2013 | 54.78 | 55.67 | 54.68 | 55.54 | 1,279,185 | +0.90(+1.66%) |
Feb 06, 2013 | 54.49 | 54.80 | 54.36 | 54.64 | 609,439 | +1.02(+1.90%) |
Feb 04, 2013 | 53.79 | 54.06 | 53.49 | 53.62 | 1,640,107 | -0.45(-0.83%) |
Feb 01, 2013 | 54.31 | 54.54 | 54.03 | 54.07 | 597,750 | +0.00(+0.00%) |
Jan 31, 2013 | 54.22 | 54.50 | 53.99 | 54.07 | 1,408,748 | -0.32(-0.59%) |
Jan 30, 2013 | 54.41 | 54.76 | 54.27 | 54.39 | 856,665 | +0.02(+0.03%) |
Jan 29, 2013 | 54.21 | 54.43 | 53.95 | 54.37 | 1,094,151 | +0.17(+0.30%) |
Jan 28, 2013 | 54.62 | 54.62 | 54.03 | 54.21 | 932,219 | -0.36(-0.66%) |
Jan 25, 2013 | 55.01 | 55.01 | 54.31 | 54.56 | 1,324,752 | -0.29(-0.54%) |
Jan 24, 2013 | 54.91 | 55.19 | 54.68 | 54.86 | 950,167 | +0.02(+0.03%) |
Jan 23, 2013 | 54.28 | 54.97 | 53.97 | 54.84 | 999,999 | +0.18(+0.34%) |
Jan 22, 2013 | 54.25 | 54.77 | 54.10 | 54.66 | 1,515,932 | +0.49(+0.90%) |
Jan 18, 2013 | 56.34 | 56.79 | 53.82 | 54.17 | 3,571,147 | -1.07(-1.93%) |
Jan 17, 2013 | 54.48 | 55.40 | 54.34 | 55.23 | 1,192,698 | +0.92(+1.69%) |
Jan 16, 2013 | 54.54 | 54.59 | 54.06 | 54.32 | 588,193 | -0.53(-0.97%) |
Jan 15, 2013 | 54.31 | 54.88 | 54.31 | 54.85 | 696,572 | +0.22(+0.40%) |
Jan 14, 2013 | 54.32 | 54.64 | 54.22 | 54.63 | 560,673 | +0.27(+0.49%) |
Jan 11, 2013 | 54.59 | 54.69 | 54.18 | 54.36 | 450,477 | -0.30(-0.55%) |
Jan 10, 2013 | 54.91 | 54.94 | 54.41 | 54.66 | 521,852 | -0.11(-0.20%) |
Jan 09, 2013 | 54.64 | 54.82 | 54.55 | 54.77 | 1,115,518 | +0.40(+0.74%) |
Jan 08, 2013 | 54.53 | 54.78 | 53.89 | 54.37 | 1,141,512 | -0.39(-0.70%) |
Jan 07, 2013 | 54.43 | 54.99 | 54.31 | 54.76 | 641,309 | +0.08(+0.15%) |
Jan 04, 2013 | 54.88 | 54.92 | 54.36 | 54.67 | 909,032 | -0.09(-0.17%) |
Jan 03, 2013 | 54.45 | 54.97 | 54.20 | 54.77 | 726,144 | +0.31(+0.57%) |
Jan 02, 2013 | 54.13 | 54.45 | 53.98 | 54.45 | 1,644,927 | +1.04(+1.94%) |
Dec 31, 2012 | 52.64 | 53.44 | 52.22 | 53.42 | 950,610 | +0.61(+1.15%) |
Dec 28, 2012 | 53.00 | 53.48 | 52.75 | 52.81 | 529,520 | -0.58(-1.08%) |
Dec 27, 2012 | 53.45 | 53.53 | 52.86 | 53.39 | 733,265 | -0.11(-0.21%) |
Dec 26, 2012 | 53.76 | 53.92 | 53.47 | 53.50 | 475,357 | -0.17(-0.33%) |
Dec 24, 2012 | 53.64 | 53.91 | 53.17 | 53.67 | 314,347 | -0.14(-0.26%) |
Dec 21, 2012 | 53.14 | 53.84 | 53.14 | 53.81 | 1,236,757 | +0.18(+0.34%) |
Dec 20, 2012 | 53.83 | 53.90 | 53.46 | 53.63 | 1,032,506 | -0.06(-0.12%) |
Dec 19, 2012 | 53.50 | 54.20 | 53.47 | 53.69 | 1,967,873 | +0.19(+0.36%) |
Dec 18, 2012 | 52.24 | 53.53 | 52.19 | 53.50 | 1,156,440 | +1.27(+2.43%) |
Dec 17, 2012 | 51.98 | 52.34 | 51.84 | 52.23 | 726,533 | +0.45(+0.87%) |
Dec 14, 2012 | 51.89 | 52.27 | 51.72 | 51.78 | 922,092 | -0.17(-0.34%) |
Dec 13, 2012 | 52.30 | 52.57 | 51.92 | 51.96 | 654,876 | -0.35(-0.67%) |
Dec 12, 2012 | 52.57 | 53.03 | 52.27 | 52.30 | 1,252,079 | -0.04(-0.07%) |
Dec 11, 2012 | 52.34 | 52.71 | 52.24 | 52.34 | 1,020,450 | +0.05(+0.09%) |
Dec 10, 2012 | 51.71 | 52.34 | 51.63 | 52.30 | 758,630 | +0.53(+1.03%) |
Dec 07, 2012 | 51.59 | 51.87 | 51.40 | 51.76 | 721,499 | +0.43(+0.84%) |
Dec 06, 2012 | 51.43 | 51.57 | 50.77 | 51.33 | 964,153 | -0.10(-0.20%) |
Dec 05, 2012 | 51.51 | 51.62 | 50.93 | 51.43 | 1,655,237 | +0.10(+0.20%) |