Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.04 | 55.26 | 54.16 | 54.21 | 943,725 | -1.08(-1.95%) |
Feb 27, 2013 | 54.09 | 55.53 | 53.91 | 55.28 | 1,190,457 | +1.05(+1.93%) |
Feb 26, 2013 | 55.01 | 55.53 | 52.98 | 54.23 | 1,624,179 | -3.62(-6.26%) |
Feb 22, 2013 | 58.00 | 58.31 | 56.89 | 57.86 | 1,987,565 | +0.66(+1.16%) |
Feb 21, 2013 | 56.78 | 57.75 | 55.89 | 57.19 | 3,104,611 | +2.58(+4.72%) |
Feb 20, 2013 | 55.83 | 55.83 | 54.19 | 54.62 | 1,125,935 | -1.32(-2.36%) |
Feb 19, 2013 | 54.96 | 55.94 | 54.59 | 55.94 | 891,578 | +1.40(+2.56%) |
Feb 15, 2013 | 55.22 | 55.30 | 53.53 | 54.54 | 714,906 | -0.74(-1.34%) |
Feb 14, 2013 | 55.96 | 56.14 | 55.09 | 55.28 | 762,979 | -0.91(-1.62%) |
Feb 13, 2013 | 55.81 | 56.59 | 55.77 | 56.19 | 989,950 | +0.45(+0.81%) |
Feb 12, 2013 | 54.41 | 55.77 | 53.80 | 55.74 | 838,407 | +1.17(+2.15%) |
Feb 11, 2013 | 55.61 | 55.74 | 54.15 | 54.57 | 573,818 | -0.87(-1.57%) |
Feb 08, 2013 | 54.70 | 55.86 | 54.58 | 55.44 | 657,929 | +0.92(+1.68%) |
Feb 07, 2013 | 55.27 | 55.32 | 53.95 | 54.52 | 392,902 | -0.78(-1.41%) |
Feb 06, 2013 | 53.94 | 55.39 | 53.73 | 55.30 | 611,548 | +1.93(+3.61%) |
Feb 04, 2013 | 54.15 | 54.20 | 52.96 | 53.37 | 670,825 | -1.22(-2.23%) |
Feb 01, 2013 | 54.73 | 55.10 | 53.92 | 54.59 | 423,231 | +0.12(+0.22%) |
Jan 31, 2013 | 54.86 | 55.23 | 54.00 | 54.47 | 606,933 | -0.78(-1.41%) |
Jan 30, 2013 | 55.08 | 56.42 | 54.51 | 55.24 | 1,113,743 | +0.41(+0.75%) |
Jan 29, 2013 | 53.69 | 54.86 | 53.62 | 54.83 | 613,760 | +1.37(+2.56%) |
Jan 28, 2013 | 54.62 | 54.68 | 52.80 | 53.47 | 717,773 | -1.08(-1.97%) |
Jan 25, 2013 | 54.24 | 55.04 | 54.14 | 54.54 | 923,715 | +0.88(+1.64%) |
Jan 24, 2013 | 53.61 | 54.68 | 52.31 | 53.66 | 462,375 | +0.06(+0.10%) |
Jan 23, 2013 | 55.14 | 55.43 | 53.49 | 53.61 | 842,217 | -1.76(-3.18%) |
Jan 22, 2013 | 53.31 | 55.48 | 53.10 | 55.37 | 853,536 | +2.06(+3.87%) |
Jan 18, 2013 | 52.87 | 53.32 | 52.50 | 53.31 | 512,293 | +0.33(+0.62%) |
Jan 17, 2013 | 52.70 | 53.35 | 51.99 | 52.98 | 555,976 | +0.85(+1.63%) |
Jan 16, 2013 | 51.96 | 52.58 | 51.76 | 52.13 | 906,033 | +0.18(+0.34%) |
Jan 15, 2013 | 50.70 | 51.98 | 50.48 | 51.95 | 551,892 | +1.04(+2.04%) |
Jan 14, 2013 | 51.85 | 52.85 | 50.65 | 50.91 | 1,063,059 | -1.15(-2.21%) |
Jan 11, 2013 | 51.72 | 52.21 | 51.09 | 52.06 | 629,577 | +0.27(+0.52%) |
Jan 10, 2013 | 50.88 | 51.80 | 50.32 | 51.79 | 692,249 | +1.43(+2.85%) |
Jan 09, 2013 | 51.53 | 51.65 | 49.76 | 50.36 | 853,880 | -1.03(-2.00%) |
Jan 08, 2013 | 51.04 | 51.59 | 50.52 | 51.39 | 487,005 | +0.09(+0.18%) |
Jan 07, 2013 | 50.89 | 51.54 | 50.29 | 51.29 | 516,722 | -0.05(-0.09%) |
Jan 04, 2013 | 51.53 | 51.78 | 50.88 | 51.34 | 766,920 | -0.12(-0.24%) |
Jan 03, 2013 | 50.95 | 53.13 | 50.71 | 51.46 | 1,110,371 | +0.30(+0.59%) |
Jan 02, 2013 | 49.63 | 51.16 | 49.33 | 51.16 | 1,357,613 | +2.27(+4.64%) |
Dec 31, 2012 | 46.36 | 48.90 | 45.97 | 48.90 | 801,176 | +1.75(+3.71%) |
Dec 28, 2012 | 47.92 | 48.11 | 47.00 | 47.14 | 660,895 | -1.23(-2.54%) |
Dec 27, 2012 | 49.18 | 49.30 | 47.47 | 48.37 | 689,397 | -0.80(-1.62%) |
Dec 26, 2012 | 49.61 | 50.18 | 49.13 | 49.17 | 499,078 | +0.08(+0.17%) |
Dec 24, 2012 | 50.34 | 50.48 | 48.92 | 49.08 | 371,638 | -1.41(-2.80%) |
Dec 21, 2012 | 48.80 | 50.82 | 48.80 | 50.50 | 1,531,315 | +0.07(+0.15%) |
Dec 20, 2012 | 48.45 | 50.81 | 48.45 | 50.42 | 2,124,424 | +2.65(+5.55%) |
Dec 19, 2012 | 47.47 | 49.02 | 47.03 | 47.77 | 1,129,151 | -0.35(-0.72%) |
Dec 18, 2012 | 45.06 | 48.21 | 44.93 | 48.12 | 2,112,021 | +3.04(+6.75%) |
Dec 17, 2012 | 44.67 | 45.63 | 44.56 | 45.07 | 767,149 | +0.53(+1.20%) |
Dec 14, 2012 | 44.16 | 44.89 | 44.16 | 44.54 | 665,761 | +0.12(+0.27%) |
Dec 13, 2012 | 44.18 | 44.89 | 43.80 | 44.42 | 867,346 | +0.17(+0.38%) |
Dec 12, 2012 | 44.21 | 44.78 | 42.38 | 44.25 | 1,720,018 | +0.19(+0.43%) |
Dec 11, 2012 | 44.92 | 45.25 | 43.95 | 44.06 | 1,478,996 | -0.73(-1.63%) |
Dec 10, 2012 | 46.54 | 46.69 | 44.57 | 44.79 | 1,814,247 | -2.10(-4.47%) |
Dec 07, 2012 | 46.70 | 47.00 | 46.02 | 46.89 | 1,360,720 | +0.46(+0.99%) |
Dec 06, 2012 | 47.35 | 47.74 | 45.81 | 46.43 | 974,847 | -1.26(-2.65%) |
Dec 05, 2012 | 47.22 | 48.68 | 47.08 | 47.70 | 1,144,393 | +0.52(+1.11%) |