Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.14 | 57.24 | 56.14 | 56.76 | 90,858 | +0.69(+1.23%) |
Feb 27, 2013 | 56.16 | 56.73 | 56.02 | 56.07 | 32,220 | -0.19(-0.34%) |
Feb 26, 2013 | 56.68 | 56.95 | 56.25 | 56.26 | 60,625 | -0.33(-0.58%) |
Feb 25, 2013 | 56.84 | 57.30 | 56.59 | 56.59 | 123,490 | -0.10(-0.18%) |
Feb 22, 2013 | 57.55 | 57.69 | 56.42 | 56.69 | 52,457 | -0.44(-0.77%) |
Feb 21, 2013 | 56.68 | 57.62 | 56.11 | 57.13 | 91,513 | +0.43(+0.76%) |
Feb 20, 2013 | 57.33 | 57.37 | 56.31 | 56.70 | 169,349 | -0.57(-1.00%) |
Feb 19, 2013 | 58.79 | 58.91 | 57.00 | 57.27 | 151,225 | -1.62(-2.75%) |
Feb 15, 2013 | 59.78 | 59.78 | 58.85 | 58.89 | 101,901 | -0.56(-0.94%) |
Feb 14, 2013 | 60.93 | 60.93 | 59.33 | 59.45 | 58,064 | -1.45(-2.38%) |
Feb 13, 2013 | 61.03 | 61.25 | 60.62 | 60.90 | 38,686 | -0.09(-0.15%) |
Feb 12, 2013 | 61.40 | 61.61 | 60.78 | 60.99 | 32,251 | -0.23(-0.38%) |
Feb 11, 2013 | 61.42 | 61.74 | 60.79 | 61.22 | 50,473 | -0.11(-0.18%) |
Feb 08, 2013 | 61.89 | 62.05 | 61.04 | 61.33 | 50,972 | -0.35(-0.57%) |
Feb 07, 2013 | 61.54 | 61.80 | 61.06 | 61.68 | 167,288 | -0.08(-0.12%) |
Feb 06, 2013 | 61.40 | 62.00 | 61.07 | 61.76 | 105,559 | +1.52(+2.51%) |
Feb 04, 2013 | 60.90 | 61.17 | 59.40 | 60.24 | 141,053 | -0.92(-1.50%) |
Feb 01, 2013 | 60.80 | 61.44 | 60.80 | 61.16 | 40,889 | +0.71(+1.17%) |
Jan 31, 2013 | 60.21 | 60.77 | 60.13 | 60.45 | 62,446 | +0.02(+0.03%) |
Jan 30, 2013 | 62.79 | 62.79 | 60.15 | 60.43 | 132,348 | -2.38(-3.79%) |
Jan 29, 2013 | 63.18 | 63.59 | 62.56 | 62.81 | 56,058 | -0.53(-0.84%) |
Jan 28, 2013 | 64.03 | 64.25 | 63.13 | 63.34 | 81,101 | -0.57(-0.89%) |
Jan 25, 2013 | 63.23 | 63.95 | 62.20 | 63.91 | 58,332 | +1.08(+1.72%) |
Jan 24, 2013 | 62.18 | 63.25 | 61.89 | 62.83 | 125,773 | +0.87(+1.40%) |
Jan 23, 2013 | 61.93 | 62.16 | 61.42 | 61.96 | 43,538 | +0.17(+0.28%) |
Jan 22, 2013 | 61.69 | 61.96 | 61.30 | 61.79 | 97,616 | +0.22(+0.36%) |
Jan 18, 2013 | 61.03 | 61.65 | 60.87 | 61.57 | 82,106 | +0.53(+0.87%) |
Jan 17, 2013 | 61.25 | 61.25 | 60.83 | 61.04 | 104,663 | +0.15(+0.25%) |
Jan 16, 2013 | 61.03 | 61.28 | 60.72 | 60.89 | 78,614 | -0.13(-0.21%) |
Jan 15, 2013 | 61.25 | 61.49 | 60.40 | 61.02 | 75,546 | -0.69(-1.12%) |
Jan 14, 2013 | 61.69 | 62.00 | 61.52 | 61.71 | 39,431 | -0.07(-0.11%) |
Jan 11, 2013 | 62.13 | 62.36 | 61.52 | 61.78 | 111,129 | -0.19(-0.31%) |
Jan 10, 2013 | 62.40 | 62.40 | 61.31 | 61.97 | 109,531 | -0.08(-0.13%) |
Jan 09, 2013 | 62.41 | 62.99 | 61.61 | 62.05 | 103,061 | -0.10(-0.16%) |
Jan 08, 2013 | 62.49 | 62.73 | 61.24 | 62.15 | 91,935 | +0.27(+0.44%) |
Jan 07, 2013 | 61.33 | 62.49 | 61.33 | 61.88 | 55,382 | +0.11(+0.18%) |
Jan 04, 2013 | 62.12 | 62.78 | 61.76 | 61.77 | 41,493 | +0.00(+0.00%) |
Jan 03, 2013 | 61.82 | 62.45 | 60.62 | 61.77 | 36,649 | +0.07(+0.11%) |
Jan 02, 2013 | 61.19 | 62.13 | 61.06 | 61.70 | 66,169 | +0.75(+1.23%) |
Dec 31, 2012 | 59.39 | 61.62 | 59.02 | 60.95 | 59,484 | +0.48(+0.79%) |
Dec 28, 2012 | 61.49 | 61.88 | 60.24 | 60.47 | 40,553 | -1.15(-1.87%) |
Dec 27, 2012 | 61.09 | 61.94 | 60.55 | 61.62 | 31,394 | +0.60(+0.98%) |
Dec 26, 2012 | 62.33 | 62.33 | 60.50 | 61.02 | 67,803 | -1.21(-1.94%) |
Dec 24, 2012 | 62.21 | 62.27 | 61.11 | 62.23 | 16,320 | +0.20(+0.32%) |
Dec 21, 2012 | 62.30 | 62.73 | 61.93 | 62.03 | 152,036 | -0.58(-0.93%) |
Dec 20, 2012 | 61.79 | 63.32 | 61.67 | 62.61 | 52,941 | +0.76(+1.23%) |
Dec 19, 2012 | 61.95 | 62.39 | 61.25 | 61.85 | 45,319 | +0.07(+0.11%) |
Dec 18, 2012 | 60.51 | 61.97 | 60.17 | 61.78 | 43,317 | +1.61(+2.68%) |
Dec 17, 2012 | 60.44 | 60.76 | 59.81 | 60.17 | 57,178 | +0.06(+0.10%) |
Dec 14, 2012 | 59.68 | 60.40 | 59.34 | 60.11 | 36,561 | +0.13(+0.22%) |
Dec 13, 2012 | 60.10 | 60.59 | 59.42 | 59.98 | 83,128 | -0.08(-0.13%) |
Dec 12, 2012 | 61.42 | 61.67 | 59.99 | 60.06 | 47,724 | -1.39(-2.26%) |
Dec 11, 2012 | 60.64 | 61.75 | 60.64 | 61.45 | 47,435 | +1.18(+1.96%) |
Dec 10, 2012 | 60.39 | 60.94 | 60.13 | 60.27 | 28,665 | -0.21(-0.35%) |
Dec 07, 2012 | 60.59 | 61.00 | 60.06 | 60.48 | 41,228 | +0.32(+0.53%) |
Dec 06, 2012 | 60.36 | 60.89 | 60.07 | 60.16 | 44,042 | -0.18(-0.30%) |
Dec 05, 2012 | 59.92 | 61.17 | 59.67 | 60.34 | 87,716 | +0.58(+0.97%) |