Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.67 | 57.56 | 56.40 | 57.40 | 599,865 | +0.37(+0.65%) |
Feb 27, 2013 | 56.15 | 58.23 | 55.38 | 57.03 | 1,025,564 | +1.03(+1.84%) |
Feb 26, 2013 | 51.91 | 56.29 | 50.00 | 56.00 | 2,826,158 | -3.04(-5.15%) |
Feb 22, 2013 | 58.98 | 59.67 | 58.57 | 59.04 | 719,642 | +0.07(+0.12%) |
Feb 21, 2013 | 59.52 | 59.64 | 58.25 | 58.97 | 581,829 | -0.71(-1.19%) |
Feb 20, 2013 | 59.09 | 59.73 | 59.02 | 59.68 | 498,970 | +0.69(+1.18%) |
Feb 19, 2013 | 59.60 | 59.66 | 58.40 | 58.99 | 600,142 | -0.69(-1.16%) |
Feb 15, 2013 | 59.40 | 60.05 | 59.28 | 59.68 | 536,773 | +0.24(+0.40%) |
Feb 14, 2013 | 59.70 | 59.91 | 58.93 | 59.44 | 539,367 | -0.32(-0.54%) |
Feb 13, 2013 | 58.74 | 59.99 | 58.74 | 59.76 | 771,210 | +1.07(+1.82%) |
Feb 12, 2013 | 57.89 | 59.22 | 57.80 | 58.69 | 490,809 | +0.75(+1.29%) |
Feb 11, 2013 | 58.10 | 58.16 | 57.30 | 57.94 | 169,512 | -0.17(-0.29%) |
Feb 08, 2013 | 58.10 | 58.60 | 57.91 | 58.11 | 274,236 | +0.33(+0.57%) |
Feb 07, 2013 | 57.39 | 57.84 | 56.94 | 57.78 | 396,902 | +0.23(+0.40%) |
Feb 06, 2013 | 58.00 | 58.01 | 57.00 | 57.55 | 568,662 | -0.28(-0.48%) |
Feb 04, 2013 | 58.31 | 58.60 | 57.50 | 57.83 | 378,041 | -0.72(-1.23%) |
Feb 01, 2013 | 57.80 | 59.34 | 57.06 | 58.55 | 743,575 | +1.58(+2.77%) |
Jan 31, 2013 | 57.02 | 57.16 | 56.13 | 56.97 | 494,803 | +0.13(+0.23%) |
Jan 30, 2013 | 58.00 | 58.00 | 56.69 | 56.84 | 384,838 | -0.71(-1.23%) |
Jan 29, 2013 | 58.27 | 58.50 | 57.12 | 57.55 | 509,560 | -0.75(-1.29%) |
Jan 28, 2013 | 58.32 | 58.73 | 57.67 | 58.30 | 305,029 | +0.14(+0.24%) |
Jan 25, 2013 | 58.77 | 60.95 | 57.70 | 58.16 | 828,254 | +0.73(+1.27%) |
Jan 24, 2013 | 56.54 | 57.69 | 56.54 | 57.43 | 617,475 | +0.77(+1.36%) |
Jan 23, 2013 | 56.41 | 57.11 | 55.93 | 56.66 | 665,822 | +0.04(+0.07%) |
Jan 22, 2013 | 55.81 | 56.63 | 55.33 | 56.62 | 233,535 | +0.51(+0.91%) |
Jan 18, 2013 | 55.57 | 56.11 | 54.98 | 56.11 | 463,730 | +0.55(+0.99%) |
Jan 17, 2013 | 54.45 | 55.70 | 54.02 | 55.56 | 969,546 | +1.04(+1.91%) |
Jan 16, 2013 | 54.06 | 61.32 | 53.68 | 54.52 | 417,871 | +0.10(+0.18%) |
Jan 15, 2013 | 53.25 | 54.43 | 53.25 | 54.42 | 344,494 | +0.47(+0.87%) |
Jan 14, 2013 | 53.47 | 54.28 | 53.13 | 53.95 | 518,004 | +0.75(+1.41%) |
Jan 11, 2013 | 52.87 | 53.58 | 52.82 | 53.20 | 517,141 | +0.17(+0.32%) |
Jan 10, 2013 | 53.79 | 54.01 | 52.86 | 53.03 | 859,336 | -0.74(-1.38%) |
Jan 09, 2013 | 51.57 | 53.82 | 51.53 | 53.77 | 870,269 | +2.37(+4.61%) |
Jan 08, 2013 | 50.83 | 51.59 | 50.75 | 51.40 | 636,944 | +0.65(+1.28%) |
Jan 07, 2013 | 50.82 | 51.18 | 50.34 | 50.75 | 597,003 | -0.47(-0.92%) |
Jan 04, 2013 | 51.14 | 51.34 | 50.56 | 51.22 | 744,165 | -0.11(-0.21%) |
Jan 03, 2013 | 51.25 | 51.59 | 51.00 | 51.33 | 758,048 | +0.33(+0.65%) |
Jan 02, 2013 | 50.68 | 51.24 | 49.48 | 51.00 | 552,543 | +1.52(+3.07%) |
Dec 31, 2012 | 48.89 | 49.63 | 48.41 | 49.48 | 418,913 | +0.30(+0.61%) |
Dec 28, 2012 | 49.07 | 50.10 | 49.07 | 49.18 | 244,004 | -0.57(-1.15%) |
Dec 27, 2012 | 49.00 | 49.88 | 48.53 | 49.75 | 264,313 | +0.11(+0.22%) |
Dec 26, 2012 | 50.10 | 50.26 | 49.20 | 49.64 | 207,194 | -0.42(-0.84%) |
Dec 24, 2012 | 49.34 | 50.31 | 49.27 | 50.06 | 190,638 | +0.20(+0.40%) |
Dec 21, 2012 | 49.42 | 49.88 | 48.74 | 49.86 | 986,734 | +0.46(+0.93%) |
Dec 20, 2012 | 50.05 | 50.70 | 49.17 | 49.40 | 464,603 | -0.30(-0.60%) |
Dec 19, 2012 | 50.85 | 50.99 | 49.37 | 49.70 | 352,035 | -0.90(-1.78%) |
Dec 18, 2012 | 51.19 | 51.63 | 49.62 | 50.60 | 448,476 | -0.49(-0.96%) |
Dec 17, 2012 | 50.88 | 51.20 | 50.44 | 51.09 | 327,264 | +0.40(+0.79%) |
Dec 14, 2012 | 51.39 | 51.85 | 50.58 | 50.69 | 225,560 | -0.42(-0.82%) |
Dec 13, 2012 | 52.47 | 52.93 | 50.68 | 51.11 | 481,759 | -1.17(-2.24%) |
Dec 12, 2012 | 52.71 | 52.99 | 51.69 | 52.28 | 385,425 | -0.48(-0.91%) |
Dec 11, 2012 | 52.84 | 54.04 | 52.26 | 52.76 | 312,028 | -0.08(-0.15%) |
Dec 10, 2012 | 52.53 | 52.99 | 51.01 | 52.84 | 153,386 | +0.43(+0.82%) |
Dec 07, 2012 | 52.39 | 52.81 | 51.49 | 52.41 | 757,408 | -0.08(-0.15%) |
Dec 06, 2012 | 52.32 | 53.11 | 52.26 | 52.49 | 282,698 | +0.08(+0.15%) |
Dec 05, 2012 | 52.52 | 52.77 | 51.85 | 52.41 | 194,709 | +0.16(+0.31%) |