Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 58.36 | 58.65 | 58.36 | 58.40 | 18,793 | +0.89(+1.55%) |
Feb 27, 2013 | 57.55 | 57.75 | 57.45 | 57.51 | 12,724 | -1.71(-2.89%) |
Feb 26, 2013 | 59.22 | 59.64 | 59.22 | 59.22 | 14,635 | -0.97(-1.61%) |
Feb 22, 2013 | 59.80 | 60.20 | 59.80 | 60.19 | 13,685 | +0.60(+1.00%) |
Feb 21, 2013 | 59.55 | 59.86 | 59.55 | 59.59 | 10,789 | -0.31(-0.51%) |
Feb 20, 2013 | 60.05 | 60.05 | 59.79 | 59.90 | 10,944 | +0.18(+0.30%) |
Feb 19, 2013 | 59.78 | 60.02 | 59.64 | 59.72 | 13,413 | +0.66(+1.12%) |
Feb 15, 2013 | 59.10 | 59.20 | 59.00 | 59.06 | 13,978 | -0.81(-1.35%) |
Feb 14, 2013 | 59.74 | 59.87 | 59.73 | 59.87 | 8,560 | +0.11(+0.18%) |
Feb 13, 2013 | 59.99 | 59.99 | 59.76 | 59.76 | 9,405 | -0.11(-0.19%) |
Feb 12, 2013 | 59.62 | 60.12 | 59.62 | 59.87 | 129,045 | +0.56(+0.95%) |
Feb 11, 2013 | 59.48 | 59.48 | 59.22 | 59.31 | 18,322 | -0.09(-0.15%) |
Feb 08, 2013 | 59.36 | 59.45 | 59.25 | 59.40 | 15,139 | -0.69(-1.15%) |
Feb 07, 2013 | 60.11 | 60.33 | 60.01 | 60.09 | 24,009 | -0.06(-0.09%) |
Feb 06, 2013 | 60.07 | 60.15 | 60.00 | 60.15 | 11,225 | -0.26(-0.44%) |
Feb 04, 2013 | 60.48 | 60.71 | 60.20 | 60.41 | 9,335 | -0.97(-1.58%) |
Feb 01, 2013 | 61.64 | 61.75 | 61.38 | 61.38 | 32,521 | +0.66(+1.09%) |
Jan 31, 2013 | 60.97 | 61.00 | 60.72 | 60.72 | 42,700 | -0.41(-0.67%) |
Jan 30, 2013 | 60.94 | 61.26 | 60.94 | 61.13 | 9,164 | +0.30(+0.49%) |
Jan 29, 2013 | 60.68 | 61.10 | 60.65 | 60.83 | 12,182 | -0.58(-0.94%) |
Jan 28, 2013 | 61.35 | 61.56 | 61.35 | 61.41 | 68,490 | +1.26(+2.09%) |
Jan 25, 2013 | 59.35 | 60.25 | 59.35 | 60.15 | 38,576 | +2.05(+3.53%) |
Jan 24, 2013 | 58.30 | 58.34 | 58.10 | 58.10 | 28,157 | -0.88(-1.49%) |
Jan 23, 2013 | 59.06 | 59.42 | 58.98 | 58.98 | 21,339 | -0.89(-1.49%) |
Jan 22, 2013 | 59.57 | 59.89 | 59.57 | 59.87 | 18,069 | +0.34(+0.57%) |
Jan 18, 2013 | 59.70 | 59.70 | 59.42 | 59.53 | 7,301 | -0.46(-0.77%) |
Jan 17, 2013 | 60.10 | 60.11 | 59.75 | 59.99 | 17,879 | +0.21(+0.35%) |
Jan 16, 2013 | 59.98 | 59.98 | 59.77 | 59.78 | 11,161 | +0.53(+0.89%) |
Jan 15, 2013 | 59.26 | 59.36 | 59.12 | 59.25 | 8,857 | +0.23(+0.39%) |
Jan 14, 2013 | 58.66 | 59.13 | 58.66 | 59.02 | 15,418 | +0.16(+0.27%) |
Jan 12, 2013 | 58.78 | 58.88 | 58.70 | 58.86 | 5,916 | +0.00(+0.00%) |
Jan 11, 2013 | 58.78 | 58.88 | 58.70 | 58.86 | 5,916 | -0.74(-1.24%) |
Jan 10, 2013 | 59.62 | 59.66 | 59.49 | 59.60 | 11,108 | -0.77(-1.28%) |
Jan 09, 2013 | 60.21 | 60.49 | 60.21 | 60.37 | 13,156 | +0.97(+1.63%) |
Jan 08, 2013 | 59.55 | 59.55 | 59.29 | 59.40 | 12,118 | -0.15(-0.25%) |
Jan 07, 2013 | 59.29 | 59.55 | 59.29 | 59.55 | 20,402 | +2.88(+5.08%) |
Jan 04, 2013 | 56.55 | 56.70 | 56.51 | 56.67 | 11,458 | -0.13(-0.23%) |
Jan 03, 2013 | 56.97 | 57.09 | 56.80 | 56.80 | 20,029 | -0.06(-0.11%) |
Jan 02, 2013 | 56.85 | 56.95 | 56.35 | 56.86 | 14,337 | +0.51(+0.91%) |
Dec 31, 2012 | 56.35 | 56.44 | 56.25 | 56.35 | 11,265 | -0.03(-0.05%) |
Dec 28, 2012 | 56.14 | 56.61 | 56.14 | 56.38 | 29,839 | +0.38(+0.68%) |
Dec 27, 2012 | 56.13 | 56.33 | 55.89 | 56.00 | 30,022 | -0.26(-0.46%) |
Dec 26, 2012 | 56.25 | 56.50 | 56.20 | 56.26 | 18,844 | -0.01(-0.02%) |
Dec 24, 2012 | 56.36 | 56.48 | 56.24 | 56.27 | 12,749 | -0.14(-0.25%) |
Dec 21, 2012 | 56.30 | 56.63 | 56.30 | 56.41 | 13,159 | -0.69(-1.21%) |
Dec 20, 2012 | 57.12 | 57.17 | 57.03 | 57.10 | 27,245 | +0.18(+0.32%) |
Dec 19, 2012 | 56.76 | 56.95 | 56.76 | 56.92 | 33,101 | +0.07(+0.12%) |
Dec 18, 2012 | 56.70 | 56.95 | 56.70 | 56.85 | 12,408 | -0.38(-0.66%) |
Dec 17, 2012 | 57.20 | 57.39 | 57.14 | 57.23 | 16,596 | +0.12(+0.21%) |
Dec 14, 2012 | 57.09 | 57.30 | 57.09 | 57.11 | 18,456 | -0.44(-0.76%) |
Dec 13, 2012 | 57.66 | 57.78 | 57.45 | 57.55 | 9,990 | -1.17(-1.99%) |
Dec 12, 2012 | 58.71 | 58.88 | 58.71 | 58.72 | 12,957 | -0.38(-0.64%) |
Dec 11, 2012 | 59.04 | 59.25 | 59.04 | 59.10 | 7,653 | +0.73(+1.25%) |
Dec 10, 2012 | 58.56 | 58.66 | 58.37 | 58.37 | 9,767 | -0.37(-0.63%) |
Dec 07, 2012 | 58.52 | 58.80 | 58.52 | 58.74 | 10,694 | -0.16(-0.27%) |
Dec 06, 2012 | 58.87 | 59.00 | 58.82 | 58.90 | 13,575 | -0.12(-0.20%) |
Dec 05, 2012 | 59.10 | 59.35 | 59.01 | 59.02 | 8,465 | -0.13(-0.23%) |