Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.18 | 55.41 | 54.72 | 54.87 | 3,150 | -0.35(-0.64%) |
Feb 27, 2013 | 55.22 | 55.22 | 55.22 | 55.22 | 325 | +0.11(+0.20%) |
Feb 26, 2013 | 55.44 | 55.44 | 55.00 | 55.11 | 695 | +0.22(+0.40%) |
Feb 22, 2013 | 55.61 | 55.61 | 54.89 | 54.89 | 629 | -2.74(-4.75%) |
Feb 19, 2013 | 57.63 | 57.63 | 57.63 | 57.63 | 0 | -1.45(-2.45%) |
Feb 15, 2013 | 57.62 | 59.08 | 57.62 | 59.08 | 4,858 | +0.73(+1.26%) |
Feb 13, 2013 | 58.88 | 58.35 | 58.35 | 58.35 | 700 | -0.10(-0.18%) |
Feb 12, 2013 | 57.50 | 58.45 | 57.50 | 58.45 | 1,044 | +0.99(+1.72%) |
Feb 11, 2013 | 57.83 | 57.83 | 57.37 | 57.46 | 2,016 | -1.46(-2.48%) |
Feb 08, 2013 | 58.46 | 58.92 | 58.37 | 58.92 | 473 | +0.45(+0.77%) |
Feb 07, 2013 | 58.38 | 58.49 | 57.63 | 58.47 | 1,087 | -0.24(-0.41%) |
Feb 06, 2013 | 58.71 | 58.71 | 58.71 | 58.71 | 330 | -0.68(-1.15%) |
Feb 04, 2013 | 59.54 | 59.54 | 59.25 | 59.39 | 806 | -0.27(-0.45%) |
Feb 01, 2013 | 59.54 | 59.66 | 59.54 | 59.66 | 851 | +0.62(+1.05%) |
Jan 31, 2013 | 59.22 | 59.22 | 59.01 | 59.04 | 934 | -0.19(-0.32%) |
Jan 30, 2013 | 59.30 | 59.30 | 59.16 | 59.23 | 482 | +0.89(+1.53%) |
Jan 29, 2013 | 57.91 | 58.34 | 57.91 | 58.34 | 1,299 | +0.51(+0.88%) |
Jan 28, 2013 | 57.78 | 57.83 | 57.78 | 57.83 | 555 | +0.56(+0.98%) |
Jan 25, 2013 | 57.43 | 57.43 | 57.17 | 57.27 | 2,271 | -0.40(-0.70%) |
Jan 24, 2013 | 57.31 | 58.12 | 57.31 | 57.67 | 8,170 | +0.74(+1.30%) |
Jan 23, 2013 | 57.12 | 57.12 | 56.93 | 56.93 | 700 | +0.46(+0.81%) |
Jan 22, 2013 | 55.89 | 56.47 | 55.89 | 56.47 | 356 | +0.67(+1.21%) |
Jan 18, 2013 | 55.90 | 55.98 | 55.80 | 55.80 | 1,135 | +0.50(+0.90%) |
Jan 17, 2013 | 55.19 | 55.43 | 54.62 | 55.30 | 4,457 | +0.29(+0.53%) |
Jan 16, 2013 | 55.05 | 55.05 | 54.88 | 55.01 | 742 | -0.39(-0.71%) |
Jan 15, 2013 | 55.15 | 55.40 | 54.82 | 55.40 | 2,018 | +0.14(+0.26%) |
Jan 14, 2013 | 55.38 | 55.38 | 55.26 | 55.26 | 545 | -0.64(-1.14%) |
Jan 11, 2013 | 56.29 | 56.29 | 55.65 | 55.90 | 8,392 | -0.22(-0.39%) |
Jan 09, 2013 | 56.09 | 56.12 | 56.12 | 56.12 | 2,700 | -0.03(-0.06%) |
Jan 08, 2013 | 55.65 | 56.16 | 55.65 | 56.15 | 1,151 | +0.31(+0.56%) |
Jan 07, 2013 | 55.78 | 56.09 | 55.78 | 55.84 | 3,582 | -0.86(-1.51%) |
Jan 04, 2013 | 56.75 | 56.76 | 56.64 | 56.70 | 2,459 | -1.10(-1.91%) |
Jan 03, 2013 | 58.85 | 59.12 | 57.75 | 57.80 | 2,020 | -0.81(-1.38%) |
Jan 02, 2013 | 58.93 | 58.93 | 58.40 | 58.61 | 8,063 | +2.29(+4.06%) |
Dec 31, 2012 | 55.74 | 56.39 | 55.74 | 56.32 | 651 | +0.40(+0.72%) |
Dec 28, 2012 | 56.00 | 56.13 | 55.92 | 55.92 | 4,125 | -0.59(-1.05%) |
Dec 27, 2012 | 55.87 | 56.55 | 55.87 | 56.51 | 1,570 | -0.02(-0.03%) |
Dec 26, 2012 | 56.61 | 56.61 | 56.52 | 56.53 | 2,912 | +0.52(+0.93%) |
Dec 24, 2012 | 56.25 | 56.25 | 56.00 | 56.01 | 535 | +0.16(+0.29%) |
Dec 21, 2012 | 55.77 | 55.90 | 55.50 | 55.85 | 4,078 | -0.43(-0.76%) |
Dec 20, 2012 | 56.02 | 56.36 | 56.02 | 56.28 | 11,631 | -0.42(-0.74%) |
Dec 19, 2012 | 56.22 | 56.72 | 56.22 | 56.70 | 4,905 | +0.98(+1.76%) |
Dec 18, 2012 | 56.04 | 56.54 | 55.51 | 55.72 | 10,618 | -0.21(-0.38%) |
Dec 17, 2012 | 55.14 | 56.19 | 55.14 | 55.93 | 7,164 | +0.44(+0.79%) |
Dec 14, 2012 | 55.95 | 55.96 | 55.34 | 55.49 | 11,191 | -0.60(-1.07%) |
Dec 13, 2012 | 55.52 | 56.43 | 55.31 | 56.09 | 22,930 | +0.15(+0.27%) |
Dec 12, 2012 | 55.70 | 56.57 | 55.70 | 55.94 | 11,430 | +0.45(+0.81%) |
Dec 11, 2012 | 55.03 | 55.49 | 55.03 | 55.49 | 5,302 | -0.97(-1.72%) |
Dec 10, 2012 | 56.45 | 56.46 | 56.45 | 56.46 | 10,000 | +2.69(+5.00%) |
Dec 07, 2012 | 52.67 | 53.77 | 52.67 | 53.77 | 311 | -0.11(-0.20%) |
Dec 06, 2012 | 53.88 | 53.88 | 53.88 | 53.88 | 124 | -0.68(-1.25%) |
Dec 05, 2012 | 53.75 | 54.57 | 53.75 | 54.56 | 844 | +0.36(+0.67%) |