Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.26 | 55.26 | 55.24 | 55.26 | 15,138 | -0.05(-0.09%) |
Feb 27, 2013 | 55.78 | 55.78 | 55.22 | 55.31 | 2,059 | -0.13(-0.24%) |
Feb 26, 2013 | 55.52 | 55.86 | 55.45 | 55.45 | 8,776 | +0.69(+1.26%) |
Feb 22, 2013 | 54.73 | 54.87 | 54.73 | 54.76 | 5,424 | +0.01(+0.03%) |
Feb 21, 2013 | 54.73 | 54.90 | 54.69 | 54.74 | 25,483 | +0.32(+0.59%) |
Feb 20, 2013 | 54.22 | 54.42 | 54.22 | 54.42 | 21,203 | +0.09(+0.17%) |
Feb 19, 2013 | 54.67 | 54.67 | 54.30 | 54.33 | 35,520 | -0.19(-0.34%) |
Feb 15, 2013 | 54.59 | 54.62 | 54.40 | 54.52 | 12,336 | -0.13(-0.25%) |
Feb 14, 2013 | 54.40 | 54.68 | 54.37 | 54.65 | 10,391 | +0.42(+0.77%) |
Feb 13, 2013 | 54.23 | 54.37 | 54.13 | 54.23 | 12,677 | -0.38(-0.70%) |
Feb 12, 2013 | 54.61 | 54.70 | 54.53 | 54.61 | 10,262 | -0.15(-0.28%) |
Feb 11, 2013 | 54.72 | 54.91 | 54.72 | 54.77 | 9,702 | -0.00(-0.01%) |
Feb 08, 2013 | 54.51 | 54.79 | 54.46 | 54.77 | 11,930 | +0.17(+0.32%) |
Feb 07, 2013 | 54.66 | 54.94 | 54.60 | 54.60 | 15,766 | -0.11(-0.21%) |
Feb 06, 2013 | 54.54 | 54.71 | 54.37 | 54.71 | 15,171 | -0.06(-0.11%) |
Feb 04, 2013 | 54.55 | 54.85 | 54.54 | 54.77 | 48,529 | +0.61(+1.12%) |
Feb 01, 2013 | 55.07 | 55.07 | 54.16 | 54.16 | 43,253 | -0.55(-1.00%) |
Jan 31, 2013 | 54.65 | 54.74 | 54.45 | 54.71 | 172,700 | +0.05(+0.10%) |
Jan 30, 2013 | 54.58 | 54.70 | 54.43 | 54.66 | 818,175 | -0.10(-0.19%) |
Jan 29, 2013 | 54.97 | 55.13 | 54.70 | 54.76 | 723,672 | -0.24(-0.44%) |
Jan 28, 2013 | 54.75 | 55.01 | 54.75 | 55.00 | 755,690 | -0.15(-0.27%) |
Jan 25, 2013 | 55.35 | 55.40 | 55.07 | 55.15 | 549,773 | -0.68(-1.22%) |
Jan 24, 2013 | 55.94 | 55.94 | 55.67 | 55.83 | 37,012 | -0.20(-0.35%) |
Jan 23, 2013 | 56.07 | 56.16 | 55.98 | 56.03 | 12,485 | -0.01(-0.01%) |
Jan 22, 2013 | 55.78 | 56.07 | 55.72 | 56.04 | 16,486 | +0.09(+0.16%) |
Jan 18, 2013 | 55.76 | 55.99 | 55.76 | 55.95 | 7,155 | +0.31(+0.55%) |
Jan 17, 2013 | 55.63 | 55.76 | 55.46 | 55.64 | 9,530 | -0.46(-0.83%) |
Jan 16, 2013 | 56.19 | 56.19 | 56.01 | 56.10 | 3,834 | +0.16(+0.28%) |
Jan 15, 2013 | 56.16 | 56.16 | 55.95 | 55.95 | 18,810 | +0.20(+0.37%) |
Jan 14, 2013 | 55.98 | 56.04 | 55.72 | 55.74 | 13,350 | -0.08(-0.15%) |
Jan 11, 2013 | 55.31 | 55.84 | 55.28 | 55.83 | 90,217 | +0.37(+0.68%) |
Jan 10, 2013 | 55.38 | 55.67 | 55.32 | 55.45 | 14,737 | -0.16(-0.30%) |
Jan 09, 2013 | 55.62 | 55.62 | 55.53 | 55.62 | 16,066 | -0.03(-0.06%) |
Jan 08, 2013 | 55.54 | 55.65 | 55.52 | 55.65 | 27,682 | +0.35(+0.63%) |
Jan 07, 2013 | 55.30 | 55.41 | 55.19 | 55.30 | 10,530 | +0.01(+0.01%) |
Jan 04, 2013 | 55.12 | 55.30 | 54.92 | 55.30 | 79,329 | +0.12(+0.22%) |
Jan 03, 2013 | 55.71 | 55.73 | 55.12 | 55.18 | 50,220 | -0.64(-1.14%) |
Jan 02, 2013 | 55.76 | 55.91 | 55.76 | 55.81 | 96,326 | -0.62(-1.10%) |
Dec 31, 2012 | 57.12 | 57.12 | 56.38 | 56.43 | 61,946 | -0.85(-1.49%) |
Dec 28, 2012 | 57.24 | 57.30 | 57.09 | 57.29 | 78,789 | +0.23(+0.41%) |
Dec 27, 2012 | 56.67 | 57.21 | 56.67 | 57.06 | 97,835 | +0.29(+0.51%) |
Dec 26, 2012 | 56.70 | 56.76 | 56.70 | 56.76 | 4,760 | +0.13(+0.24%) |
Dec 24, 2012 | 56.61 | 56.63 | 56.58 | 56.63 | 12,699 | -0.30(-0.53%) |
Dec 21, 2012 | 56.99 | 57.03 | 56.92 | 56.93 | 8,185 | +0.41(+0.72%) |
Dec 20, 2012 | 56.65 | 56.69 | 56.35 | 56.52 | 7,815 | +0.14(+0.25%) |
Dec 19, 2012 | 56.44 | 56.69 | 56.34 | 56.38 | 16,910 | +0.13(+0.24%) |
Dec 18, 2012 | 56.64 | 56.75 | 56.06 | 56.25 | 77,081 | -0.53(-0.93%) |
Dec 17, 2012 | 57.33 | 57.39 | 56.77 | 56.77 | 34,885 | -0.70(-1.22%) |
Dec 14, 2012 | 57.40 | 57.54 | 57.40 | 57.48 | 108,343 | +0.33(+0.58%) |
Dec 13, 2012 | 56.95 | 57.29 | 56.94 | 57.15 | 11,077 | -0.03(-0.05%) |
Dec 12, 2012 | 57.61 | 57.81 | 57.18 | 57.18 | 22,830 | -0.54(-0.93%) |
Dec 11, 2012 | 57.78 | 57.80 | 57.68 | 57.72 | 7,482 | -0.27(-0.46%) |
Dec 10, 2012 | 58.08 | 58.12 | 57.97 | 57.98 | 3,459 | -0.03(-0.06%) |
Dec 07, 2012 | 58.01 | 58.07 | 57.94 | 58.01 | 5,385 | -0.31(-0.53%) |
Dec 06, 2012 | 58.55 | 58.57 | 58.32 | 58.32 | 4,411 | +0.09(+0.15%) |
Dec 05, 2012 | 58.25 | 58.42 | 58.20 | 58.23 | 18,614 | -0.02(-0.04%) |