Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.46 | 56.36 | 55.34 | 55.58 | 201,853 | -0.01(-0.02%) |
Feb 27, 2013 | 53.64 | 55.80 | 53.64 | 55.59 | 273,028 | +1.67(+3.10%) |
Feb 26, 2013 | 53.59 | 54.28 | 52.43 | 53.91 | 409,930 | -2.00(-3.57%) |
Feb 22, 2013 | 55.52 | 55.91 | 54.66 | 55.91 | 237,771 | +1.16(+2.13%) |
Feb 21, 2013 | 55.05 | 55.17 | 54.03 | 54.75 | 327,368 | -0.77(-1.39%) |
Feb 20, 2013 | 57.59 | 57.72 | 55.43 | 55.52 | 296,407 | -2.18(-3.78%) |
Feb 19, 2013 | 56.81 | 57.79 | 56.74 | 57.70 | 229,583 | +1.26(+2.23%) |
Feb 15, 2013 | 57.64 | 57.64 | 55.85 | 56.44 | 296,303 | -1.26(-2.18%) |
Feb 14, 2013 | 56.74 | 58.01 | 56.39 | 57.70 | 203,395 | +0.76(+1.33%) |
Feb 13, 2013 | 56.63 | 56.99 | 56.55 | 56.94 | 136,802 | +0.41(+0.72%) |
Feb 12, 2013 | 56.32 | 56.69 | 55.91 | 56.53 | 130,758 | +0.28(+0.50%) |
Feb 11, 2013 | 56.75 | 56.88 | 56.15 | 56.25 | 100,198 | -0.64(-1.13%) |
Feb 08, 2013 | 56.09 | 56.91 | 55.98 | 56.90 | 231,949 | +0.96(+1.71%) |
Feb 07, 2013 | 56.22 | 56.38 | 55.16 | 55.94 | 425,913 | -0.34(-0.61%) |
Feb 06, 2013 | 55.88 | 56.30 | 55.30 | 56.28 | 270,835 | +0.78(+1.40%) |
Feb 04, 2013 | 55.81 | 55.88 | 55.36 | 55.50 | 201,636 | -1.00(-1.77%) |
Feb 01, 2013 | 56.27 | 56.66 | 55.27 | 56.50 | 237,754 | +0.99(+1.78%) |
Jan 31, 2013 | 55.54 | 56.10 | 55.32 | 55.52 | 208,950 | -0.42(-0.74%) |
Jan 30, 2013 | 56.79 | 57.31 | 55.83 | 55.93 | 264,557 | -0.71(-1.25%) |
Jan 29, 2013 | 55.26 | 56.76 | 55.11 | 56.64 | 271,654 | +1.55(+2.81%) |
Jan 28, 2013 | 55.00 | 55.62 | 54.48 | 55.09 | 183,680 | -0.25(-0.45%) |
Jan 25, 2013 | 54.64 | 55.44 | 54.62 | 55.34 | 207,446 | +1.02(+1.88%) |
Jan 24, 2013 | 54.04 | 55.05 | 53.98 | 54.32 | 85,300 | +0.46(+0.85%) |
Jan 23, 2013 | 54.03 | 54.17 | 53.55 | 53.86 | 84,355 | -0.39(-0.73%) |
Jan 22, 2013 | 53.11 | 54.29 | 52.94 | 54.26 | 153,627 | +0.94(+1.75%) |
Jan 18, 2013 | 52.45 | 53.32 | 52.23 | 53.32 | 108,437 | +0.91(+1.75%) |
Jan 17, 2013 | 51.89 | 53.04 | 51.89 | 52.41 | 271,635 | +0.73(+1.41%) |
Jan 16, 2013 | 51.10 | 51.75 | 51.05 | 51.68 | 89,583 | +0.29(+0.57%) |
Jan 15, 2013 | 50.42 | 51.44 | 50.39 | 51.39 | 90,810 | +0.47(+0.92%) |
Jan 14, 2013 | 50.98 | 51.23 | 50.66 | 50.92 | 78,063 | -0.09(-0.18%) |
Jan 11, 2013 | 50.72 | 51.01 | 50.48 | 51.01 | 74,896 | +0.26(+0.51%) |
Jan 10, 2013 | 50.45 | 50.90 | 50.10 | 50.75 | 214,743 | +0.99(+1.98%) |
Jan 09, 2013 | 50.25 | 50.31 | 49.43 | 49.77 | 173,755 | -0.19(-0.37%) |
Jan 08, 2013 | 49.87 | 49.96 | 49.22 | 49.95 | 77,950 | -0.15(-0.29%) |
Jan 07, 2013 | 50.33 | 50.33 | 49.73 | 50.10 | 96,049 | -0.75(-1.47%) |
Jan 04, 2013 | 49.59 | 50.95 | 49.59 | 50.85 | 144,605 | +1.08(+2.17%) |
Jan 03, 2013 | 49.73 | 50.56 | 49.24 | 49.77 | 145,382 | +0.05(+0.10%) |
Jan 02, 2013 | 48.74 | 49.76 | 48.44 | 49.72 | 233,483 | +2.18(+4.59%) |
Dec 31, 2012 | 45.38 | 47.56 | 45.11 | 47.53 | 179,774 | +1.88(+4.13%) |
Dec 28, 2012 | 46.54 | 46.67 | 45.53 | 45.65 | 127,628 | -1.51(-3.20%) |
Dec 27, 2012 | 47.39 | 47.49 | 46.07 | 47.16 | 211,877 | -0.23(-0.48%) |
Dec 26, 2012 | 47.91 | 48.32 | 47.22 | 47.39 | 94,650 | -0.30(-0.63%) |
Dec 24, 2012 | 48.30 | 48.30 | 47.60 | 47.69 | 92,656 | -0.80(-1.65%) |
Dec 21, 2012 | 48.43 | 48.77 | 47.87 | 48.49 | 192,023 | -1.03(-2.08%) |
Dec 20, 2012 | 48.84 | 49.53 | 48.66 | 49.52 | 126,261 | +0.63(+1.30%) |
Dec 19, 2012 | 49.76 | 49.82 | 48.87 | 48.88 | 110,973 | -0.72(-1.45%) |
Dec 18, 2012 | 47.92 | 49.78 | 47.78 | 49.60 | 216,249 | +1.69(+3.53%) |
Dec 17, 2012 | 47.40 | 47.94 | 47.24 | 47.91 | 100,364 | +0.78(+1.65%) |
Dec 14, 2012 | 46.75 | 47.27 | 46.73 | 47.13 | 144,483 | -0.36(-0.77%) |
Dec 13, 2012 | 48.27 | 48.32 | 47.09 | 47.49 | 126,825 | -0.87(-1.80%) |
Dec 12, 2012 | 48.45 | 49.24 | 48.11 | 48.36 | 190,280 | +0.29(+0.60%) |
Dec 11, 2012 | 48.02 | 48.46 | 47.78 | 48.07 | 160,228 | +0.50(+1.05%) |
Dec 10, 2012 | 47.59 | 47.99 | 47.38 | 47.57 | 103,363 | -0.11(-0.24%) |
Dec 07, 2012 | 47.29 | 47.72 | 47.00 | 47.69 | 149,705 | +0.56(+1.19%) |
Dec 06, 2012 | 46.68 | 47.14 | 46.47 | 47.13 | 92,447 | +0.31(+0.67%) |
Dec 05, 2012 | 46.38 | 47.30 | 46.23 | 46.81 | 171,178 | +0.79(+1.72%) |