Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 61.45 | 61.80 | 59.80 | 60.00 | 290,336 | +0.10(+0.17%) |
Feb 27, 2013 | 59.50 | 61.20 | 59.50 | 59.90 | 133,818 | +1.20(+2.04%) |
Feb 26, 2013 | 60.50 | 61.30 | 58.00 | 58.70 | 148,209 | -2.40(-3.93%) |
Feb 22, 2013 | 58.70 | 61.20 | 58.10 | 61.10 | 234,367 | +2.90(+4.98%) |
Feb 21, 2013 | 57.30 | 58.40 | 56.00 | 58.20 | 211,375 | +3.40(+6.20%) |
Feb 20, 2013 | 56.50 | 56.60 | 54.80 | 54.80 | 87,758 | -1.80(-3.18%) |
Feb 19, 2013 | 56.40 | 57.40 | 55.80 | 56.60 | 111,547 | -1.10(-1.91%) |
Feb 15, 2013 | 58.20 | 58.20 | 56.40 | 57.70 | 97,748 | -0.80(-1.37%) |
Feb 14, 2013 | 58.60 | 59.10 | 58.10 | 58.50 | 62,700 | -0.20(-0.34%) |
Feb 13, 2013 | 59.50 | 59.70 | 58.50 | 58.70 | 83,713 | -0.40(-0.68%) |
Feb 12, 2013 | 56.30 | 59.60 | 56.30 | 59.10 | 379,738 | +4.40(+8.04%) |
Feb 11, 2013 | 54.70 | 55.30 | 54.50 | 54.70 | 31,537 | -0.70(-1.26%) |
Feb 08, 2013 | 54.90 | 55.60 | 54.80 | 55.40 | 51,094 | +0.60(+1.09%) |
Feb 07, 2013 | 55.50 | 55.60 | 54.10 | 54.80 | 130,215 | -0.30(-0.54%) |
Feb 06, 2013 | 54.60 | 55.40 | 54.40 | 55.10 | 176,764 | +1.50(+2.80%) |
Feb 04, 2013 | 53.00 | 54.30 | 52.90 | 53.60 | 102,234 | +0.60(+1.13%) |
Feb 01, 2013 | 52.90 | 53.20 | 52.70 | 53.00 | 77,798 | -0.30(-0.56%) |
Jan 31, 2013 | 51.40 | 54.00 | 51.20 | 53.30 | 138,922 | +1.20(+2.30%) |
Jan 30, 2013 | 52.80 | 53.80 | 52.00 | 52.10 | 138,573 | -0.60(-1.14%) |
Jan 29, 2013 | 51.50 | 53.00 | 50.90 | 52.70 | 205,860 | +1.70(+3.33%) |
Jan 28, 2013 | 52.00 | 52.00 | 50.80 | 51.00 | 103,014 | -0.80(-1.54%) |
Jan 25, 2013 | 50.30 | 51.80 | 49.60 | 51.80 | 159,158 | +1.80(+3.60%) |
Jan 24, 2013 | 51.50 | 52.00 | 49.30 | 50.00 | 341,383 | -2.00(-3.85%) |
Jan 23, 2013 | 53.70 | 53.80 | 51.40 | 52.00 | 193,757 | -1.90(-3.53%) |
Jan 22, 2013 | 53.10 | 53.90 | 52.20 | 53.90 | 180,714 | +0.20(+0.37%) |
Jan 18, 2013 | 54.90 | 54.90 | 53.40 | 53.70 | 100,248 | -1.00(-1.83%) |
Jan 17, 2013 | 55.00 | 55.40 | 54.35 | 54.70 | 62,445 | -0.10(-0.18%) |
Jan 16, 2013 | 55.70 | 55.70 | 54.50 | 54.80 | 69,509 | -0.60(-1.08%) |
Jan 15, 2013 | 56.10 | 56.40 | 55.20 | 55.40 | 106,905 | -0.60(-1.07%) |
Jan 14, 2013 | 54.60 | 56.10 | 54.50 | 56.00 | 133,544 | +1.40(+2.56%) |
Jan 11, 2013 | 55.80 | 56.10 | 54.10 | 54.60 | 100,257 | -0.50(-0.91%) |
Jan 10, 2013 | 55.50 | 55.80 | 54.00 | 55.10 | 122,581 | +0.10(+0.18%) |
Jan 09, 2013 | 55.10 | 55.90 | 54.50 | 55.00 | 59,918 | -0.10(-0.18%) |
Jan 08, 2013 | 56.20 | 56.60 | 54.80 | 55.10 | 112,461 | -1.60(-2.82%) |
Jan 07, 2013 | 57.90 | 58.00 | 56.20 | 56.70 | 61,326 | -0.40(-0.70%) |
Jan 04, 2013 | 56.20 | 57.50 | 56.10 | 57.10 | 56,795 | +0.90(+1.60%) |
Jan 03, 2013 | 56.80 | 57.40 | 56.00 | 56.20 | 38,790 | -0.50(-0.88%) |
Jan 02, 2013 | 56.70 | 56.80 | 55.10 | 56.70 | 66,000 | +1.60(+2.90%) |
Dec 31, 2012 | 54.40 | 55.40 | 54.40 | 55.10 | 62,072 | +0.40(+0.73%) |
Dec 28, 2012 | 54.30 | 55.00 | 54.00 | 54.70 | 38,924 | -0.10(-0.18%) |
Dec 27, 2012 | 54.80 | 55.30 | 53.80 | 54.80 | 64,870 | +1.10(+2.05%) |
Dec 26, 2012 | 54.60 | 55.40 | 52.90 | 53.70 | 36,432 | -0.90(-1.65%) |
Dec 24, 2012 | 53.80 | 54.90 | 53.40 | 54.60 | 33,988 | -0.50(-0.91%) |
Dec 21, 2012 | 55.50 | 55.90 | 54.60 | 55.10 | 78,716 | -1.20(-2.13%) |
Dec 20, 2012 | 57.10 | 57.10 | 55.80 | 56.30 | 58,993 | -0.80(-1.40%) |
Dec 19, 2012 | 58.30 | 58.50 | 57.00 | 57.10 | 57,941 | -0.90(-1.55%) |
Dec 18, 2012 | 58.70 | 60.10 | 58.00 | 58.00 | 123,306 | -1.30(-2.19%) |
Dec 17, 2012 | 58.90 | 59.60 | 58.40 | 59.30 | 204,017 | +0.80(+1.37%) |
Dec 14, 2012 | 58.50 | 59.10 | 57.30 | 58.50 | 128,795 | -0.30(-0.51%) |
Dec 13, 2012 | 57.00 | 59.70 | 56.80 | 58.80 | 150,426 | +1.40(+2.44%) |
Dec 12, 2012 | 55.80 | 57.60 | 55.80 | 57.40 | 87,790 | +1.40(+2.50%) |
Dec 11, 2012 | 55.20 | 56.30 | 54.90 | 56.00 | 78,165 | +0.90(+1.63%) |
Dec 10, 2012 | 56.70 | 57.10 | 54.70 | 55.10 | 81,570 | -1.40(-2.48%) |
Dec 07, 2012 | 56.90 | 57.00 | 56.00 | 56.50 | 61,019 | -0.10(-0.18%) |
Dec 06, 2012 | 56.50 | 57.10 | 56.10 | 56.60 | 95,866 | -0.20(-0.35%) |
Dec 05, 2012 | 56.30 | 57.10 | 55.80 | 56.80 | 88,122 | +0.70(+1.25%) |