Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.63 | 52.28 | 51.59 | 52.01 | 70,684 | +0.54(+1.05%) |
Feb 27, 2013 | 51.19 | 51.59 | 50.97 | 51.47 | 34,239 | +0.13(+0.25%) |
Feb 26, 2013 | 51.52 | 51.57 | 51.02 | 51.34 | 71,519 | +0.44(+0.86%) |
Feb 25, 2013 | 51.92 | 52.00 | 50.90 | 50.90 | 35,926 | -0.61(-1.18%) |
Feb 22, 2013 | 51.29 | 51.65 | 51.26 | 51.51 | 60,645 | +0.93(+1.84%) |
Feb 21, 2013 | 51.03 | 51.03 | 50.38 | 50.58 | 89,146 | -1.11(-2.15%) |
Feb 20, 2013 | 52.36 | 52.36 | 51.69 | 51.69 | 75,944 | -0.54(-1.03%) |
Feb 19, 2013 | 52.09 | 52.49 | 52.03 | 52.23 | 32,491 | +0.25(+0.48%) |
Feb 15, 2013 | 52.29 | 52.29 | 51.91 | 51.98 | 39,148 | -0.30(-0.57%) |
Feb 14, 2013 | 52.46 | 52.50 | 52.25 | 52.28 | 19,902 | -0.76(-1.43%) |
Feb 13, 2013 | 52.96 | 53.22 | 52.96 | 53.04 | 20,523 | +0.12(+0.23%) |
Feb 12, 2013 | 52.84 | 53.09 | 52.77 | 52.92 | 17,040 | +0.13(+0.25%) |
Feb 11, 2013 | 52.95 | 52.99 | 52.76 | 52.79 | 24,172 | -0.15(-0.28%) |
Feb 08, 2013 | 52.78 | 53.11 | 52.72 | 52.94 | 35,102 | -0.06(-0.11%) |
Feb 07, 2013 | 53.64 | 53.64 | 52.84 | 53.00 | 62,401 | -1.50(-2.75%) |
Feb 06, 2013 | 54.08 | 54.51 | 54.05 | 54.50 | 30,053 | +0.32(+0.59%) |
Feb 04, 2013 | 54.53 | 54.65 | 54.11 | 54.18 | 67,180 | -1.12(-2.03%) |
Feb 01, 2013 | 55.15 | 55.39 | 54.93 | 55.30 | 38,095 | +0.65(+1.19%) |
Jan 31, 2013 | 54.40 | 54.84 | 54.31 | 54.65 | 97,625 | +0.02(+0.04%) |
Jan 30, 2013 | 54.49 | 54.76 | 54.29 | 54.63 | 60,821 | +0.22(+0.40%) |
Jan 29, 2013 | 53.92 | 54.58 | 53.83 | 54.41 | 58,740 | -0.16(-0.29%) |
Jan 28, 2013 | 54.68 | 54.69 | 54.29 | 54.57 | 62,225 | +0.62(+1.15%) |
Jan 25, 2013 | 54.27 | 54.27 | 53.70 | 53.95 | 70,129 | -0.82(-1.50%) |
Jan 24, 2013 | 54.78 | 55.30 | 54.77 | 54.77 | 83,520 | -1.13(-2.02%) |
Jan 23, 2013 | 56.26 | 56.26 | 55.75 | 55.90 | 57,874 | -0.56(-0.99%) |
Jan 22, 2013 | 56.47 | 56.47 | 56.11 | 56.46 | 42,465 | -0.48(-0.84%) |
Jan 18, 2013 | 57.08 | 57.08 | 56.64 | 56.94 | 60,413 | -0.23(-0.40%) |
Jan 17, 2013 | 56.80 | 57.43 | 56.80 | 57.17 | 91,528 | +0.74(+1.31%) |
Jan 16, 2013 | 55.95 | 56.57 | 55.95 | 56.43 | 38,511 | +0.16(+0.28%) |
Jan 15, 2013 | 56.28 | 56.43 | 56.10 | 56.27 | 39,247 | -0.36(-0.64%) |
Jan 14, 2013 | 56.68 | 56.87 | 56.47 | 56.63 | 67,672 | +1.01(+1.82%) |
Jan 11, 2013 | 55.89 | 55.99 | 55.42 | 55.62 | 73,568 | -0.76(-1.35%) |
Jan 10, 2013 | 56.28 | 56.53 | 56.10 | 56.38 | 71,229 | +0.64(+1.15%) |
Jan 09, 2013 | 55.28 | 55.80 | 55.24 | 55.74 | 58,084 | +0.73(+1.33%) |
Jan 08, 2013 | 54.87 | 55.03 | 54.54 | 55.01 | 53,903 | -0.45(-0.81%) |
Jan 07, 2013 | 55.49 | 55.49 | 55.18 | 55.46 | 60,201 | -0.83(-1.47%) |
Jan 04, 2013 | 55.80 | 56.46 | 55.77 | 56.29 | 73,722 | +0.17(+0.30%) |
Jan 03, 2013 | 56.11 | 56.35 | 55.79 | 56.12 | 111,321 | -1.85(-3.19%) |
Jan 02, 2013 | 57.88 | 58.06 | 56.85 | 57.97 | 130,770 | +1.12(+1.97%) |
Dec 31, 2012 | 55.49 | 56.87 | 55.49 | 56.85 | 78,971 | +1.79(+3.25%) |
Dec 28, 2012 | 54.69 | 55.28 | 54.63 | 55.06 | 38,750 | -0.18(-0.33%) |
Dec 27, 2012 | 55.49 | 55.49 | 54.85 | 55.24 | 48,098 | +0.01(+0.02%) |
Dec 26, 2012 | 54.80 | 55.80 | 54.80 | 55.23 | 83,975 | +0.48(+0.88%) |
Dec 24, 2012 | 54.94 | 55.05 | 54.70 | 54.75 | 33,513 | -0.01(-0.02%) |
Dec 21, 2012 | 54.77 | 55.05 | 54.46 | 54.76 | 130,724 | -1.31(-2.34%) |
Dec 20, 2012 | 55.42 | 56.09 | 55.42 | 56.07 | 54,243 | +0.79(+1.43%) |
Dec 19, 2012 | 55.25 | 55.48 | 55.13 | 55.28 | 75,988 | +0.04(+0.07%) |
Dec 18, 2012 | 54.64 | 55.30 | 54.30 | 55.24 | 76,541 | +0.19(+0.35%) |
Dec 17, 2012 | 54.64 | 55.05 | 54.60 | 55.05 | 33,517 | -0.61(-1.10%) |
Dec 14, 2012 | 55.53 | 55.66 | 55.34 | 55.66 | 86,597 | +0.91(+1.66%) |
Dec 13, 2012 | 55.15 | 55.19 | 54.63 | 54.75 | 61,819 | -0.75(-1.35%) |
Dec 12, 2012 | 55.86 | 55.86 | 55.41 | 55.50 | 37,100 | -0.39(-0.70%) |
Dec 11, 2012 | 55.56 | 55.96 | 55.31 | 55.89 | 91,675 | +0.15(+0.27%) |
Dec 10, 2012 | 55.60 | 56.02 | 55.56 | 55.74 | 53,028 | -0.65(-1.15%) |
Dec 07, 2012 | 56.25 | 56.43 | 56.16 | 56.39 | 26,032 | +0.05(+0.09%) |
Dec 06, 2012 | 56.06 | 56.42 | 55.83 | 56.34 | 51,544 | +0.03(+0.05%) |
Dec 05, 2012 | 55.85 | 56.71 | 55.85 | 56.31 | 88,060 | +1.48(+2.70%) |