Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.85 | 57.12 | 56.75 | 56.77 | 159,040 | -0.02(-0.03%) |
Feb 27, 2013 | 55.84 | 56.94 | 55.71 | 56.79 | 283,147 | +1.01(+1.80%) |
Feb 26, 2013 | 55.67 | 55.86 | 55.24 | 55.78 | 126,188 | +0.47(+0.86%) |
Feb 25, 2013 | 57.09 | 57.10 | 55.31 | 55.31 | 299,236 | -1.36(-2.40%) |
Feb 22, 2013 | 56.42 | 56.71 | 56.19 | 56.67 | 195,340 | +0.65(+1.17%) |
Feb 21, 2013 | 56.44 | 56.44 | 55.61 | 56.01 | 274,319 | -0.63(-1.11%) |
Feb 20, 2013 | 58.35 | 58.35 | 56.59 | 56.64 | 167,006 | -1.83(-3.14%) |
Feb 19, 2013 | 58.73 | 58.83 | 58.37 | 58.47 | 137,135 | -0.09(-0.15%) |
Feb 15, 2013 | 59.13 | 59.13 | 58.38 | 58.56 | 78,372 | -0.35(-0.60%) |
Feb 14, 2013 | 58.78 | 59.09 | 58.69 | 58.92 | 125,877 | -0.08(-0.14%) |
Feb 13, 2013 | 58.85 | 59.21 | 58.81 | 59.00 | 59,448 | +0.19(+0.32%) |
Feb 12, 2013 | 58.73 | 58.92 | 58.51 | 58.81 | 156,734 | +0.08(+0.14%) |
Feb 11, 2013 | 58.87 | 58.87 | 58.60 | 58.73 | 60,301 | -0.22(-0.37%) |
Feb 08, 2013 | 58.64 | 58.95 | 58.57 | 58.95 | 125,571 | +0.47(+0.81%) |
Feb 07, 2013 | 58.79 | 58.79 | 58.08 | 58.47 | 92,539 | -0.34(-0.58%) |
Feb 06, 2013 | 58.34 | 58.85 | 58.33 | 58.82 | 97,943 | +0.61(+1.05%) |
Feb 04, 2013 | 58.57 | 58.71 | 58.20 | 58.20 | 175,057 | -0.85(-1.44%) |
Feb 01, 2013 | 58.65 | 59.05 | 58.34 | 59.05 | 349,743 | +0.74(+1.26%) |
Jan 31, 2013 | 58.39 | 58.65 | 58.14 | 58.32 | 224,977 | -0.37(-0.63%) |
Jan 30, 2013 | 59.33 | 59.49 | 58.63 | 58.69 | 138,370 | -0.55(-0.93%) |
Jan 29, 2013 | 58.78 | 59.24 | 58.74 | 59.23 | 145,131 | +0.45(+0.77%) |
Jan 28, 2013 | 59.41 | 59.41 | 58.63 | 58.78 | 67,136 | -0.63(-1.06%) |
Jan 25, 2013 | 59.43 | 59.45 | 58.96 | 59.41 | 122,443 | +0.24(+0.40%) |
Jan 24, 2013 | 59.28 | 59.63 | 58.96 | 59.18 | 321,531 | -0.04(-0.07%) |
Jan 23, 2013 | 59.55 | 59.55 | 59.09 | 59.22 | 90,259 | -0.30(-0.51%) |
Jan 22, 2013 | 59.00 | 59.58 | 58.92 | 59.52 | 133,387 | +0.61(+1.03%) |
Jan 18, 2013 | 58.70 | 58.96 | 58.48 | 58.92 | 154,166 | +0.25(+0.42%) |
Jan 17, 2013 | 58.42 | 58.77 | 58.36 | 58.67 | 327,507 | +0.55(+0.94%) |
Jan 16, 2013 | 58.42 | 58.42 | 57.90 | 58.12 | 93,783 | -0.43(-0.74%) |
Jan 15, 2013 | 58.31 | 58.63 | 58.24 | 58.56 | 159,144 | +0.03(+0.06%) |
Jan 14, 2013 | 58.82 | 58.82 | 58.40 | 58.52 | 102,199 | -0.02(-0.03%) |
Jan 11, 2013 | 58.72 | 58.83 | 58.32 | 58.54 | 219,488 | -0.25(-0.43%) |
Jan 10, 2013 | 58.84 | 58.96 | 58.33 | 58.79 | 80,316 | +0.25(+0.42%) |
Jan 09, 2013 | 58.35 | 58.60 | 58.35 | 58.55 | 167,486 | +0.33(+0.56%) |
Jan 08, 2013 | 58.50 | 58.50 | 57.81 | 58.22 | 204,191 | -0.28(-0.48%) |
Jan 07, 2013 | 58.36 | 58.50 | 58.06 | 58.50 | 497,607 | -0.03(-0.06%) |
Jan 04, 2013 | 57.96 | 58.56 | 57.92 | 58.53 | 488,279 | +0.79(+1.36%) |
Jan 03, 2013 | 57.93 | 58.41 | 57.56 | 57.75 | 515,525 | -0.44(-0.76%) |
Jan 02, 2013 | 58.15 | 58.19 | 57.75 | 58.19 | 534,827 | +1.46(+2.58%) |
Dec 31, 2012 | 55.37 | 56.81 | 55.29 | 56.72 | 123,955 | +1.19(+2.15%) |
Dec 28, 2012 | 55.85 | 56.08 | 55.46 | 55.53 | 221,464 | -0.71(-1.27%) |
Dec 27, 2012 | 56.65 | 56.66 | 55.60 | 56.24 | 105,206 | -0.24(-0.42%) |
Dec 26, 2012 | 56.28 | 56.73 | 56.28 | 56.48 | 670,013 | +0.33(+0.58%) |
Dec 24, 2012 | 56.02 | 56.22 | 55.74 | 56.15 | 76,946 | +0.05(+0.09%) |
Dec 21, 2012 | 55.34 | 56.17 | 55.34 | 56.10 | 163,646 | -0.38(-0.68%) |
Dec 20, 2012 | 56.09 | 56.49 | 55.82 | 56.49 | 92,754 | +0.46(+0.82%) |
Dec 19, 2012 | 56.44 | 56.52 | 56.03 | 56.03 | 84,652 | -0.31(-0.55%) |
Dec 18, 2012 | 55.56 | 56.39 | 55.56 | 56.34 | 140,744 | +0.72(+1.30%) |
Dec 17, 2012 | 55.45 | 55.61 | 55.22 | 55.61 | 150,403 | +0.35(+0.63%) |
Dec 14, 2012 | 54.65 | 55.46 | 54.65 | 55.26 | 109,003 | +0.60(+1.10%) |
Dec 13, 2012 | 54.89 | 55.19 | 54.46 | 54.66 | 140,761 | -0.31(-0.56%) |
Dec 12, 2012 | 55.16 | 55.46 | 54.87 | 54.97 | 159,775 | +0.12(+0.22%) |
Dec 11, 2012 | 54.66 | 55.05 | 54.61 | 54.85 | 87,277 | +0.39(+0.72%) |
Dec 10, 2012 | 53.88 | 54.54 | 53.88 | 54.46 | 119,374 | +0.54(+1.01%) |
Dec 07, 2012 | 53.83 | 53.92 | 53.55 | 53.92 | 78,291 | +0.47(+0.88%) |
Dec 06, 2012 | 53.16 | 53.49 | 53.12 | 53.44 | 52,976 | +0.09(+0.17%) |
Dec 05, 2012 | 53.32 | 53.68 | 52.91 | 53.36 | 77,685 | -0.45(-0.85%) |