Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 57.97 | 58.64 | 57.62 | 58.39 | 152,120 | -0.34(-0.58%) |
Feb 27, 2013 | 58.24 | 59.58 | 58.22 | 58.73 | 160,900 | +0.53(+0.91%) |
Feb 26, 2013 | 57.79 | 58.56 | 57.79 | 58.20 | 213,793 | -0.50(-0.85%) |
Feb 22, 2013 | 58.63 | 58.95 | 58.38 | 58.70 | 311,851 | +0.47(+0.81%) |
Feb 21, 2013 | 52.98 | 59.23 | 52.98 | 58.23 | 716,855 | +5.35(+10.12%) |
Feb 20, 2013 | 53.31 | 53.85 | 52.88 | 52.88 | 240,056 | -0.42(-0.79%) |
Feb 19, 2013 | 53.03 | 53.48 | 52.91 | 53.30 | 419,656 | +0.40(+0.76%) |
Feb 15, 2013 | 53.16 | 53.20 | 52.86 | 52.90 | 208,563 | +0.02(+0.04%) |
Feb 14, 2013 | 53.07 | 53.09 | 52.80 | 52.88 | 262,385 | -0.13(-0.25%) |
Feb 13, 2013 | 53.40 | 53.56 | 52.84 | 53.01 | 190,124 | -0.29(-0.54%) |
Feb 12, 2013 | 53.75 | 54.21 | 53.25 | 53.30 | 137,658 | -0.54(-1.00%) |
Feb 11, 2013 | 54.14 | 54.18 | 53.33 | 53.84 | 133,917 | -0.17(-0.31%) |
Feb 08, 2013 | 54.03 | 54.57 | 53.95 | 54.01 | 120,348 | +0.05(+0.09%) |
Feb 07, 2013 | 53.97 | 54.40 | 53.76 | 53.96 | 103,743 | -0.18(-0.33%) |
Feb 06, 2013 | 54.07 | 54.64 | 53.94 | 54.14 | 114,108 | +0.56(+1.05%) |
Feb 04, 2013 | 52.03 | 53.61 | 51.63 | 53.58 | 198,971 | +1.35(+2.58%) |
Feb 01, 2013 | 53.09 | 53.09 | 52.18 | 52.23 | 353,378 | -0.70(-1.32%) |
Jan 31, 2013 | 53.00 | 53.34 | 52.88 | 52.93 | 165,237 | +0.10(+0.19%) |
Jan 30, 2013 | 52.91 | 53.59 | 52.71 | 52.83 | 296,906 | -0.30(-0.56%) |
Jan 29, 2013 | 54.01 | 54.10 | 52.84 | 53.13 | 565,645 | -0.78(-1.45%) |
Jan 28, 2013 | 53.45 | 54.47 | 52.60 | 53.91 | 251,427 | +0.35(+0.65%) |
Jan 25, 2013 | 53.20 | 53.64 | 52.37 | 53.56 | 318,508 | +0.55(+1.04%) |
Jan 24, 2013 | 52.47 | 53.28 | 52.38 | 53.01 | 342,957 | +0.36(+0.68%) |
Jan 23, 2013 | 53.22 | 53.22 | 52.47 | 52.65 | 196,357 | -0.46(-0.87%) |
Jan 22, 2013 | 52.92 | 53.15 | 52.68 | 53.11 | 227,945 | +0.14(+0.26%) |
Jan 18, 2013 | 52.47 | 53.00 | 52.32 | 52.97 | 367,790 | +0.53(+1.01%) |
Jan 17, 2013 | 52.67 | 53.07 | 52.38 | 52.44 | 241,402 | -0.04(-0.08%) |
Jan 16, 2013 | 52.24 | 52.55 | 52.08 | 52.48 | 142,193 | +0.10(+0.19%) |
Jan 15, 2013 | 52.43 | 52.60 | 52.28 | 52.38 | 95,799 | -0.29(-0.55%) |
Jan 14, 2013 | 52.47 | 52.83 | 52.26 | 52.67 | 277,740 | +0.06(+0.11%) |
Jan 11, 2013 | 53.20 | 53.20 | 52.38 | 52.61 | 334,126 | -0.46(-0.87%) |
Jan 10, 2013 | 53.32 | 53.48 | 52.58 | 53.07 | 161,293 | -0.23(-0.43%) |
Jan 09, 2013 | 53.92 | 53.94 | 53.00 | 53.30 | 71,890 | -0.42(-0.78%) |
Jan 08, 2013 | 52.92 | 53.74 | 52.92 | 53.72 | 95,437 | +0.63(+1.19%) |
Jan 07, 2013 | 53.92 | 53.96 | 53.02 | 53.09 | 74,836 | -1.07(-1.98%) |
Jan 04, 2013 | 54.58 | 54.88 | 54.01 | 54.16 | 83,573 | -0.19(-0.35%) |
Jan 03, 2013 | 53.93 | 54.57 | 53.60 | 54.35 | 120,037 | +0.52(+0.97%) |
Jan 02, 2013 | 53.43 | 53.86 | 52.13 | 53.83 | 191,431 | +1.70(+3.26%) |
Dec 31, 2012 | 50.65 | 52.33 | 50.06 | 52.13 | 179,993 | +1.43(+2.82%) |
Dec 28, 2012 | 50.90 | 51.06 | 50.61 | 50.70 | 110,004 | -0.37(-0.72%) |
Dec 27, 2012 | 51.59 | 52.04 | 50.86 | 51.07 | 91,890 | -0.64(-1.24%) |
Dec 26, 2012 | 52.36 | 52.42 | 51.68 | 51.71 | 135,673 | -0.73(-1.39%) |
Dec 24, 2012 | 52.42 | 52.47 | 51.37 | 52.44 | 94,936 | -0.30(-0.57%) |
Dec 21, 2012 | 51.35 | 52.74 | 50.90 | 52.74 | 729,761 | +1.17(+2.27%) |
Dec 20, 2012 | 52.17 | 52.22 | 51.47 | 51.57 | 141,472 | -0.63(-1.21%) |
Dec 19, 2012 | 51.28 | 52.37 | 51.05 | 52.20 | 177,509 | +0.88(+1.71%) |
Dec 18, 2012 | 51.33 | 51.78 | 51.07 | 51.32 | 113,557 | -0.07(-0.14%) |
Dec 17, 2012 | 50.58 | 51.39 | 50.50 | 51.39 | 207,763 | +0.87(+1.72%) |
Dec 14, 2012 | 50.63 | 51.21 | 50.45 | 50.52 | 150,204 | -0.26(-0.51%) |
Dec 13, 2012 | 51.88 | 52.30 | 50.70 | 50.78 | 238,883 | -1.01(-1.95%) |
Dec 12, 2012 | 52.47 | 52.63 | 51.74 | 51.79 | 274,093 | -0.44(-0.84%) |
Dec 11, 2012 | 52.53 | 52.60 | 51.77 | 52.23 | 233,767 | -0.01(-0.02%) |
Dec 10, 2012 | 52.79 | 52.82 | 51.87 | 52.24 | 148,691 | -0.41(-0.78%) |
Dec 07, 2012 | 52.69 | 52.90 | 52.33 | 52.65 | 87,284 | +0.15(+0.29%) |
Dec 06, 2012 | 53.20 | 53.20 | 52.43 | 52.50 | 130,609 | -0.65(-1.22%) |
Dec 05, 2012 | 52.92 | 53.57 | 52.55 | 53.15 | 220,957 | +0.29(+0.55%) |