Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.07 | 53.18 | 53.00 | 53.01 | 6,989 | +0.23(+0.44%) |
Feb 27, 2013 | 53.06 | 53.08 | 52.77 | 52.78 | 2,196 | -0.42(-0.79%) |
Feb 26, 2013 | 53.04 | 53.20 | 52.65 | 53.20 | 10,405 | +0.19(+0.36%) |
Feb 22, 2013 | 53.11 | 53.11 | 53.00 | 53.01 | 7,147 | -0.08(-0.15%) |
Feb 21, 2013 | 53.10 | 53.20 | 52.81 | 53.09 | 8,877 | +0.30(+0.57%) |
Feb 20, 2013 | 53.26 | 53.26 | 52.79 | 52.79 | 5,651 | -0.08(-0.15%) |
Feb 19, 2013 | 53.62 | 53.62 | 52.86 | 52.87 | 15,047 | +0.07(+0.13%) |
Feb 15, 2013 | 53.54 | 53.54 | 52.79 | 52.80 | 11,346 | -0.10(-0.19%) |
Feb 14, 2013 | 53.20 | 53.34 | 52.90 | 52.90 | 15,430 | -0.10(-0.19%) |
Feb 13, 2013 | 53.46 | 53.46 | 52.91 | 53.00 | 10,659 | -0.02(-0.04%) |
Feb 12, 2013 | 53.18 | 53.22 | 52.71 | 53.02 | 8,031 | +0.02(+0.04%) |
Feb 11, 2013 | 52.93 | 53.16 | 52.93 | 53.00 | 30,087 | +0.05(+0.09%) |
Feb 08, 2013 | 52.55 | 53.14 | 52.55 | 52.95 | 3,270 | -0.05(-0.09%) |
Feb 07, 2013 | 53.26 | 53.26 | 52.51 | 53.00 | 12,073 | +0.05(+0.09%) |
Feb 06, 2013 | 52.51 | 53.52 | 52.51 | 52.95 | 17,681 | -0.15(-0.28%) |
Feb 04, 2013 | 53.87 | 53.87 | 52.78 | 53.10 | 16,694 | -0.26(-0.49%) |
Feb 01, 2013 | 52.99 | 53.45 | 52.99 | 53.36 | 8,132 | -0.17(-0.31%) |
Jan 31, 2013 | 53.75 | 53.89 | 53.38 | 53.53 | 5,758 | -0.05(-0.09%) |
Jan 30, 2013 | 54.00 | 54.00 | 53.56 | 53.58 | 18,642 | -0.17(-0.32%) |
Jan 29, 2013 | 54.10 | 54.15 | 53.49 | 53.75 | 11,472 | -0.05(-0.09%) |
Jan 28, 2013 | 53.31 | 54.10 | 53.31 | 53.80 | 13,206 | +0.05(+0.10%) |
Jan 25, 2013 | 54.14 | 54.14 | 53.70 | 53.75 | 7,343 | +0.05(+0.09%) |
Jan 24, 2013 | 54.20 | 54.20 | 53.49 | 53.70 | 11,288 | +0.01(+0.02%) |
Jan 23, 2013 | 54.29 | 54.29 | 53.45 | 53.69 | 9,224 | -0.09(-0.17%) |
Jan 22, 2013 | 54.06 | 54.06 | 53.61 | 53.78 | 46,253 | +0.11(+0.21%) |
Jan 18, 2013 | 54.20 | 54.20 | 53.66 | 53.67 | 4,202 | +0.12(+0.22%) |
Jan 17, 2013 | 54.05 | 54.05 | 53.54 | 53.55 | 4,689 | +0.02(+0.04%) |
Jan 16, 2013 | 54.14 | 54.14 | 53.31 | 53.53 | 6,927 | +0.13(+0.24%) |
Jan 15, 2013 | 54.06 | 54.06 | 53.34 | 53.40 | 20,599 | -0.21(-0.40%) |
Jan 14, 2013 | 54.24 | 54.24 | 53.55 | 53.61 | 28,054 | +0.03(+0.06%) |
Jan 11, 2013 | 53.45 | 53.61 | 53.38 | 53.58 | 7,144 | +0.13(+0.24%) |
Jan 10, 2013 | 53.92 | 53.92 | 53.32 | 53.45 | 21,413 | +0.14(+0.26%) |
Jan 09, 2013 | 53.26 | 53.33 | 53.24 | 53.31 | 8,492 | +0.16(+0.30%) |
Jan 08, 2013 | 53.58 | 53.58 | 53.05 | 53.15 | 3,537 | +0.03(+0.06%) |
Jan 07, 2013 | 53.70 | 53.70 | 53.09 | 53.12 | 7,402 | +0.01(+0.02%) |
Jan 04, 2013 | 52.99 | 53.11 | 52.89 | 53.11 | 15,740 | +0.26(+0.49%) |
Jan 03, 2013 | 53.00 | 53.00 | 52.79 | 52.85 | 18,168 | -0.15(-0.28%) |
Jan 02, 2013 | 52.97 | 53.00 | 52.69 | 53.00 | 25,647 | +0.31(+0.59%) |
Dec 31, 2012 | 52.30 | 52.94 | 52.30 | 52.69 | 4,306 | +0.03(+0.06%) |
Dec 28, 2012 | 53.08 | 53.08 | 52.66 | 52.66 | 14,079 | -0.04(-0.08%) |
Dec 27, 2012 | 52.78 | 52.78 | 52.53 | 52.70 | 16,462 | +0.39(+0.75%) |
Dec 26, 2012 | 52.38 | 52.38 | 52.31 | 52.31 | 3,708 | -0.40(-0.76%) |
Dec 21, 2012 | 52.73 | 52.71 | 52.71 | 52.71 | 8,900 | -0.14(-0.26%) |
Dec 20, 2012 | 52.84 | 52.89 | 52.71 | 52.85 | 993 | +0.01(+0.02%) |
Dec 19, 2012 | 52.40 | 52.84 | 52.40 | 52.84 | 3,452 | +0.04(+0.08%) |
Dec 18, 2012 | 52.75 | 52.95 | 52.71 | 52.80 | 5,554 | +0.00(+0.00%) |
Dec 17, 2012 | 52.79 | 52.80 | 52.66 | 52.80 | 2,713 | +0.14(+0.27%) |
Dec 14, 2012 | 52.45 | 52.66 | 52.36 | 52.66 | 4,077 | +0.59(+1.13%) |
Dec 13, 2012 | 52.16 | 52.39 | 52.07 | 52.07 | 1,050 | -0.32(-0.61%) |
Dec 12, 2012 | 52.34 | 52.40 | 52.34 | 52.39 | 1,056 | +0.02(+0.04%) |
Dec 11, 2012 | 52.57 | 52.57 | 52.03 | 52.37 | 6,589 | +0.01(+0.02%) |
Dec 10, 2012 | 52.02 | 52.40 | 51.82 | 52.36 | 12,533 | +0.10(+0.19%) |
Dec 07, 2012 | 52.30 | 52.30 | 52.12 | 52.26 | 711 | +0.02(+0.04%) |
Dec 06, 2012 | 52.30 | 52.30 | 52.24 | 52.24 | 5,504 | -0.06(-0.11%) |
Dec 05, 2012 | 52.26 | 52.30 | 52.03 | 52.30 | 1,050 | +0.44(+0.85%) |