Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.16 | 53.52 | 53.02 | 53.12 | 78,110 | -0.13(-0.24%) |
Feb 27, 2013 | 52.40 | 53.34 | 52.34 | 53.25 | 40,132 | +0.86(+1.64%) |
Feb 26, 2013 | 52.35 | 52.61 | 51.92 | 52.39 | 79,443 | +0.20(+0.38%) |
Feb 25, 2013 | 53.96 | 53.96 | 52.19 | 52.19 | 36,968 | -1.43(-2.66%) |
Feb 22, 2013 | 53.34 | 53.62 | 53.23 | 53.62 | 24,862 | +0.60(+1.13%) |
Feb 21, 2013 | 53.34 | 53.34 | 52.84 | 53.01 | 44,474 | -0.50(-0.94%) |
Feb 20, 2013 | 54.37 | 54.41 | 53.49 | 53.52 | 82,134 | -0.90(-1.66%) |
Feb 19, 2013 | 54.09 | 54.51 | 54.09 | 54.42 | 42,886 | +0.38(+0.71%) |
Feb 15, 2013 | 54.41 | 54.41 | 53.87 | 54.03 | 42,463 | -0.24(-0.45%) |
Feb 14, 2013 | 53.81 | 54.33 | 53.81 | 54.28 | 42,927 | +0.30(+0.56%) |
Feb 13, 2013 | 54.34 | 54.34 | 53.86 | 53.98 | 31,306 | -0.23(-0.42%) |
Feb 12, 2013 | 53.73 | 54.29 | 53.73 | 54.20 | 62,279 | +0.56(+1.04%) |
Feb 11, 2013 | 53.56 | 53.80 | 53.40 | 53.64 | 102,597 | +0.10(+0.19%) |
Feb 08, 2013 | 53.49 | 53.61 | 53.40 | 53.54 | 56,609 | +0.14(+0.27%) |
Feb 07, 2013 | 53.60 | 53.70 | 52.97 | 53.40 | 107,648 | -0.20(-0.37%) |
Feb 06, 2013 | 53.18 | 53.60 | 53.12 | 53.60 | 49,400 | +0.96(+1.82%) |
Feb 04, 2013 | 52.90 | 53.01 | 52.61 | 52.64 | 59,287 | -0.65(-1.22%) |
Feb 01, 2013 | 52.84 | 53.36 | 52.81 | 53.29 | 58,878 | +0.79(+1.51%) |
Jan 31, 2013 | 52.53 | 52.62 | 52.33 | 52.50 | 68,339 | -0.01(-0.02%) |
Jan 30, 2013 | 52.56 | 52.70 | 52.36 | 52.51 | 89,127 | -0.14(-0.27%) |
Jan 29, 2013 | 52.24 | 52.69 | 52.24 | 52.65 | 677,876 | +0.23(+0.45%) |
Jan 28, 2013 | 52.69 | 52.69 | 52.21 | 52.41 | 61,326 | -0.26(-0.50%) |
Jan 25, 2013 | 52.76 | 52.76 | 52.40 | 52.68 | 45,864 | +0.22(+0.42%) |
Jan 24, 2013 | 52.27 | 52.79 | 52.27 | 52.45 | 38,970 | +0.28(+0.54%) |
Jan 23, 2013 | 52.29 | 52.33 | 52.03 | 52.17 | 191,001 | -0.12(-0.22%) |
Jan 22, 2013 | 51.88 | 52.30 | 51.81 | 52.29 | 319,648 | +0.33(+0.63%) |
Jan 18, 2013 | 51.86 | 51.99 | 51.59 | 51.96 | 36,548 | -0.03(-0.05%) |
Jan 17, 2013 | 52.08 | 52.12 | 51.82 | 51.99 | 140,491 | -0.11(-0.21%) |
Jan 16, 2013 | 51.88 | 52.15 | 51.73 | 52.10 | 65,737 | +0.12(+0.22%) |
Jan 15, 2013 | 51.48 | 52.03 | 51.47 | 51.98 | 38,127 | +0.26(+0.50%) |
Jan 14, 2013 | 51.95 | 51.95 | 51.45 | 51.72 | 39,902 | -0.25(-0.48%) |
Jan 11, 2013 | 51.96 | 51.97 | 51.59 | 51.97 | 49,586 | -0.17(-0.32%) |
Jan 10, 2013 | 51.99 | 52.16 | 51.63 | 52.14 | 133,763 | +0.68(+1.31%) |
Jan 09, 2013 | 51.69 | 52.00 | 51.32 | 51.46 | 55,778 | -0.12(-0.23%) |
Jan 08, 2013 | 51.62 | 51.62 | 51.27 | 51.58 | 38,866 | -0.14(-0.27%) |
Jan 07, 2013 | 51.76 | 51.76 | 51.40 | 51.72 | 75,003 | -0.10(-0.19%) |
Jan 04, 2013 | 50.96 | 51.84 | 50.95 | 51.82 | 80,686 | +0.89(+1.74%) |
Jan 03, 2013 | 50.96 | 51.12 | 50.84 | 50.94 | 53,286 | -0.10(-0.20%) |
Jan 02, 2013 | 50.85 | 51.04 | 50.66 | 51.04 | 128,712 | +1.50(+3.03%) |
Dec 31, 2012 | 48.76 | 49.57 | 48.76 | 49.53 | 83,522 | +0.67(+1.37%) |
Dec 28, 2012 | 48.80 | 49.24 | 48.80 | 48.86 | 39,777 | -0.43(-0.86%) |
Dec 27, 2012 | 49.54 | 49.55 | 48.57 | 49.29 | 68,786 | -0.12(-0.25%) |
Dec 26, 2012 | 49.54 | 49.66 | 49.28 | 49.41 | 157,255 | -0.09(-0.19%) |
Dec 24, 2012 | 49.48 | 49.62 | 49.41 | 49.51 | 30,407 | -0.08(-0.15%) |
Dec 21, 2012 | 49.31 | 49.71 | 49.27 | 49.58 | 192,085 | -0.59(-1.18%) |
Dec 20, 2012 | 49.51 | 50.17 | 49.51 | 50.17 | 37,336 | +0.74(+1.50%) |
Dec 19, 2012 | 49.84 | 49.90 | 49.41 | 49.43 | 66,805 | -0.35(-0.70%) |
Dec 18, 2012 | 49.26 | 49.81 | 49.06 | 49.78 | 101,238 | +0.81(+1.66%) |
Dec 17, 2012 | 47.93 | 48.96 | 47.93 | 48.96 | 156,919 | +1.21(+2.54%) |
Dec 14, 2012 | 47.87 | 47.90 | 47.73 | 47.75 | 22,751 | -0.13(-0.28%) |
Dec 13, 2012 | 48.03 | 48.13 | 47.78 | 47.88 | 43,858 | -0.17(-0.36%) |
Dec 12, 2012 | 48.11 | 48.49 | 48.02 | 48.06 | 152,655 | +0.14(+0.29%) |
Dec 11, 2012 | 47.82 | 48.21 | 47.76 | 47.92 | 144,987 | +0.29(+0.61%) |
Dec 10, 2012 | 47.63 | 47.81 | 47.49 | 47.63 | 117,208 | -0.15(-0.31%) |
Dec 07, 2012 | 47.65 | 47.78 | 47.50 | 47.78 | 42,263 | +0.43(+0.91%) |
Dec 06, 2012 | 47.19 | 47.36 | 47.05 | 47.34 | 87,119 | +0.19(+0.41%) |
Dec 05, 2012 | 46.75 | 47.43 | 46.72 | 47.15 | 47,922 | +0.64(+1.38%) |