Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.62 | 57.21 | 56.42 | 56.50 | 468,210 | -0.14(-0.25%) |
Feb 27, 2013 | 55.77 | 56.98 | 55.77 | 56.65 | 381,635 | +0.76(+1.36%) |
Feb 26, 2013 | 56.40 | 56.66 | 55.85 | 55.89 | 434,716 | -1.52(-2.65%) |
Feb 22, 2013 | 56.71 | 57.75 | 56.54 | 57.41 | 384,283 | +0.90(+1.60%) |
Feb 21, 2013 | 56.23 | 56.84 | 55.71 | 56.51 | 645,212 | +0.14(+0.26%) |
Feb 20, 2013 | 58.16 | 58.16 | 56.29 | 56.37 | 467,316 | -1.76(-3.02%) |
Feb 19, 2013 | 57.97 | 58.59 | 57.89 | 58.12 | 317,148 | +0.14(+0.25%) |
Feb 15, 2013 | 57.51 | 58.55 | 57.47 | 57.98 | 284,055 | +0.28(+0.49%) |
Feb 14, 2013 | 57.51 | 58.04 | 57.27 | 57.70 | 333,022 | -0.22(-0.38%) |
Feb 13, 2013 | 57.76 | 57.92 | 57.03 | 57.92 | 575,036 | +0.01(+0.01%) |
Feb 12, 2013 | 58.21 | 58.22 | 57.70 | 57.91 | 384,794 | +0.05(+0.09%) |
Feb 11, 2013 | 58.19 | 58.19 | 57.75 | 57.86 | 391,541 | -0.38(-0.65%) |
Feb 08, 2013 | 57.41 | 58.60 | 57.25 | 58.24 | 434,769 | +0.83(+1.44%) |
Feb 07, 2013 | 59.31 | 59.31 | 57.24 | 57.41 | 518,045 | -1.82(-3.07%) |
Feb 06, 2013 | 58.73 | 59.42 | 58.66 | 59.23 | 405,057 | +0.93(+1.60%) |
Feb 04, 2013 | 59.20 | 59.27 | 57.52 | 58.30 | 519,509 | -1.04(-1.75%) |
Feb 01, 2013 | 62.98 | 62.98 | 58.09 | 59.34 | 1,257,544 | -3.74(-5.92%) |
Jan 31, 2013 | 62.52 | 63.77 | 62.52 | 63.07 | 449,313 | +0.43(+0.69%) |
Jan 30, 2013 | 63.93 | 64.02 | 62.51 | 62.64 | 389,435 | -1.29(-2.02%) |
Jan 29, 2013 | 63.79 | 64.13 | 62.90 | 63.93 | 381,119 | +0.05(+0.07%) |
Jan 28, 2013 | 63.97 | 64.17 | 63.53 | 63.88 | 226,140 | -0.23(-0.37%) |
Jan 25, 2013 | 63.74 | 64.12 | 63.03 | 64.12 | 290,524 | +0.66(+1.04%) |
Jan 24, 2013 | 63.33 | 64.22 | 62.87 | 63.46 | 338,438 | +0.34(+0.54%) |
Jan 23, 2013 | 63.39 | 63.69 | 62.97 | 63.12 | 311,589 | -0.42(-0.66%) |
Jan 22, 2013 | 63.97 | 63.97 | 63.22 | 63.53 | 250,440 | -0.23(-0.36%) |
Jan 18, 2013 | 62.63 | 64.16 | 62.63 | 63.76 | 402,222 | +0.70(+1.11%) |
Jan 17, 2013 | 62.33 | 63.91 | 62.18 | 63.06 | 357,466 | +1.11(+1.79%) |
Jan 16, 2013 | 62.12 | 62.16 | 61.37 | 61.96 | 302,121 | -0.43(-0.69%) |
Jan 15, 2013 | 62.15 | 62.49 | 61.87 | 62.39 | 405,660 | -0.70(-1.12%) |
Jan 14, 2013 | 64.93 | 65.00 | 62.11 | 63.09 | 569,683 | -1.61(-2.49%) |
Jan 11, 2013 | 64.87 | 64.91 | 64.16 | 64.71 | 330,611 | -0.03(-0.05%) |
Jan 10, 2013 | 64.94 | 64.94 | 64.13 | 64.74 | 319,929 | +0.33(+0.51%) |
Jan 09, 2013 | 65.04 | 65.13 | 63.78 | 64.41 | 350,043 | -0.61(-0.93%) |
Jan 08, 2013 | 64.88 | 65.11 | 64.30 | 65.02 | 228,274 | +0.16(+0.25%) |
Jan 07, 2013 | 65.17 | 65.50 | 64.70 | 64.86 | 148,025 | -0.74(-1.13%) |
Jan 04, 2013 | 65.48 | 65.99 | 65.05 | 65.60 | 254,584 | +0.36(+0.55%) |
Jan 03, 2013 | 65.44 | 65.72 | 64.88 | 65.25 | 367,644 | -0.52(-0.80%) |
Jan 02, 2013 | 64.59 | 65.77 | 63.29 | 65.77 | 349,237 | +2.48(+3.92%) |
Dec 31, 2012 | 63.31 | 63.68 | 62.97 | 63.29 | 290,252 | -0.15(-0.24%) |
Dec 28, 2012 | 63.44 | 64.21 | 63.36 | 63.44 | 147,429 | -0.50(-0.78%) |
Dec 27, 2012 | 64.48 | 64.54 | 63.41 | 63.94 | 575,848 | -0.21(-0.33%) |
Dec 26, 2012 | 63.74 | 64.30 | 63.55 | 64.16 | 238,265 | +0.47(+0.74%) |
Dec 24, 2012 | 63.07 | 63.77 | 62.91 | 63.69 | 108,626 | +0.37(+0.59%) |
Dec 21, 2012 | 62.77 | 63.48 | 62.51 | 63.31 | 701,503 | -0.27(-0.43%) |
Dec 20, 2012 | 62.37 | 63.59 | 62.03 | 63.59 | 217,315 | +1.43(+2.30%) |
Dec 19, 2012 | 62.60 | 62.86 | 62.06 | 62.15 | 257,320 | -0.25(-0.40%) |
Dec 18, 2012 | 60.47 | 62.70 | 60.25 | 62.41 | 383,144 | +2.14(+3.55%) |
Dec 17, 2012 | 59.88 | 60.66 | 59.65 | 60.27 | 214,305 | +0.48(+0.81%) |
Dec 14, 2012 | 59.60 | 59.93 | 59.27 | 59.78 | 365,705 | -0.01(-0.01%) |
Dec 13, 2012 | 59.55 | 60.05 | 59.30 | 59.79 | 269,302 | +0.14(+0.23%) |
Dec 12, 2012 | 59.76 | 60.68 | 59.59 | 59.65 | 206,957 | -0.17(-0.28%) |
Dec 11, 2012 | 60.06 | 60.12 | 59.63 | 59.82 | 195,056 | +0.05(+0.08%) |
Dec 10, 2012 | 59.46 | 59.96 | 59.24 | 59.78 | 194,794 | +0.36(+0.61%) |
Dec 07, 2012 | 60.24 | 60.72 | 59.16 | 59.41 | 149,867 | -0.56(-0.93%) |
Dec 06, 2012 | 59.84 | 60.27 | 59.61 | 59.97 | 199,787 | +0.09(+0.15%) |
Dec 05, 2012 | 59.42 | 59.97 | 58.99 | 59.88 | 353,741 | +0.71(+1.20%) |