Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.18 | 53.84 | 52.93 | 53.08 | 44,014 | +1.27(+2.45%) |
Feb 27, 2013 | 50.62 | 52.18 | 50.62 | 51.81 | 24,861 | +1.03(+2.03%) |
Feb 26, 2013 | 50.62 | 51.10 | 49.85 | 50.78 | 19,949 | -1.20(-2.30%) |
Feb 22, 2013 | 51.99 | 52.20 | 51.58 | 51.98 | 40,279 | +0.11(+0.21%) |
Feb 21, 2013 | 52.20 | 52.23 | 51.23 | 51.87 | 63,638 | -1.54(-2.88%) |
Feb 20, 2013 | 54.59 | 54.59 | 53.13 | 53.41 | 35,078 | -1.06(-1.94%) |
Feb 19, 2013 | 54.35 | 54.76 | 54.27 | 54.47 | 40,364 | -2.37(-4.18%) |
Feb 15, 2013 | 57.31 | 57.31 | 56.37 | 56.84 | 19,009 | +0.17(+0.31%) |
Feb 14, 2013 | 56.60 | 56.84 | 56.39 | 56.66 | 20,117 | +0.54(+0.97%) |
Feb 13, 2013 | 55.97 | 56.32 | 55.97 | 56.12 | 10,723 | +0.62(+1.11%) |
Feb 12, 2013 | 55.56 | 55.94 | 55.17 | 55.51 | 13,031 | +0.15(+0.27%) |
Feb 11, 2013 | 55.48 | 55.54 | 54.82 | 55.36 | 13,881 | -0.24(-0.43%) |
Feb 08, 2013 | 54.82 | 55.76 | 54.82 | 55.60 | 34,084 | +0.82(+1.50%) |
Feb 07, 2013 | 55.33 | 55.37 | 54.13 | 54.78 | 101,681 | -2.70(-4.69%) |
Feb 06, 2013 | 56.94 | 57.47 | 56.59 | 57.47 | 53,245 | -0.44(-0.76%) |
Feb 04, 2013 | 59.71 | 59.72 | 57.57 | 57.92 | 102,110 | -3.38(-5.51%) |
Feb 01, 2013 | 61.10 | 61.61 | 60.83 | 61.29 | 66,233 | +1.03(+1.71%) |
Jan 31, 2013 | 60.15 | 60.56 | 59.92 | 60.26 | 14,666 | -0.33(-0.55%) |
Jan 30, 2013 | 60.74 | 60.94 | 60.52 | 60.59 | 19,231 | +0.13(+0.21%) |
Jan 29, 2013 | 59.16 | 60.63 | 59.16 | 60.47 | 25,322 | +1.67(+2.84%) |
Jan 28, 2013 | 59.56 | 59.76 | 58.76 | 58.80 | 21,535 | -0.44(-0.74%) |
Jan 25, 2013 | 59.76 | 59.76 | 58.50 | 59.23 | 46,493 | -1.14(-1.89%) |
Jan 24, 2013 | 60.65 | 61.24 | 60.32 | 60.37 | 32,079 | -0.09(-0.15%) |
Jan 23, 2013 | 60.80 | 60.80 | 60.23 | 60.46 | 22,400 | -0.58(-0.96%) |
Jan 22, 2013 | 61.41 | 62.35 | 60.79 | 61.05 | 37,539 | +0.02(+0.03%) |
Jan 18, 2013 | 60.83 | 61.44 | 60.50 | 61.03 | 29,800 | +1.05(+1.75%) |
Jan 17, 2013 | 59.53 | 60.36 | 59.53 | 59.98 | 10,365 | +0.50(+0.84%) |
Jan 16, 2013 | 58.59 | 59.49 | 58.54 | 59.48 | 12,520 | -0.21(-0.35%) |
Jan 15, 2013 | 59.61 | 59.75 | 59.31 | 59.69 | 27,629 | -0.12(-0.20%) |
Jan 14, 2013 | 60.07 | 60.17 | 59.48 | 59.81 | 29,608 | +0.76(+1.29%) |
Jan 11, 2013 | 58.98 | 59.13 | 58.45 | 59.05 | 29,450 | -1.33(-2.20%) |
Jan 10, 2013 | 60.05 | 60.75 | 59.70 | 60.37 | 31,148 | +1.47(+2.50%) |
Jan 09, 2013 | 58.76 | 59.35 | 58.67 | 58.90 | 40,196 | +1.08(+1.86%) |
Jan 08, 2013 | 58.03 | 58.03 | 56.94 | 57.82 | 71,177 | -1.91(-3.19%) |
Jan 07, 2013 | 59.79 | 59.85 | 59.51 | 59.73 | 32,662 | -0.98(-1.62%) |
Jan 04, 2013 | 60.00 | 60.85 | 59.83 | 60.71 | 45,169 | +0.07(+0.12%) |
Jan 03, 2013 | 61.08 | 61.66 | 60.40 | 60.64 | 83,193 | -0.72(-1.17%) |
Jan 02, 2013 | 61.03 | 61.62 | 57.40 | 61.36 | 80,239 | +3.96(+6.89%) |
Dec 31, 2012 | 55.68 | 57.47 | 55.68 | 57.40 | 60,456 | +2.42(+4.40%) |
Dec 28, 2012 | 54.26 | 55.24 | 52.92 | 54.98 | 35,074 | +0.23(+0.42%) |
Dec 27, 2012 | 54.85 | 55.13 | 54.01 | 54.75 | 61,704 | +0.11(+0.20%) |
Dec 26, 2012 | 54.69 | 55.31 | 54.64 | 54.64 | 15,997 | +0.91(+1.70%) |
Dec 24, 2012 | 54.03 | 54.03 | 53.40 | 53.73 | 12,164 | -0.21(-0.39%) |
Dec 21, 2012 | 53.38 | 53.94 | 53.09 | 53.94 | 57,800 | -1.50(-2.70%) |
Dec 20, 2012 | 55.04 | 55.57 | 54.68 | 55.44 | 24,512 | +0.78(+1.42%) |
Dec 19, 2012 | 55.00 | 55.12 | 54.57 | 54.66 | 16,510 | -0.19(-0.35%) |
Dec 18, 2012 | 53.93 | 54.98 | 53.49 | 54.85 | 35,728 | +0.54(+1.00%) |
Dec 17, 2012 | 54.23 | 54.40 | 53.98 | 54.31 | 61,101 | +0.36(+0.67%) |
Dec 14, 2012 | 53.84 | 54.37 | 53.74 | 53.95 | 42,526 | +1.78(+3.40%) |
Dec 13, 2012 | 52.62 | 52.86 | 51.91 | 52.17 | 39,598 | -0.97(-1.82%) |
Dec 12, 2012 | 53.69 | 54.01 | 53.13 | 53.14 | 79,805 | +0.48(+0.91%) |
Dec 11, 2012 | 52.30 | 53.18 | 52.21 | 52.66 | 37,202 | +0.18(+0.35%) |
Dec 10, 2012 | 52.07 | 53.00 | 52.05 | 52.48 | 56,096 | +0.86(+1.66%) |
Dec 07, 2012 | 51.60 | 51.74 | 51.32 | 51.62 | 29,178 | +0.37(+0.72%) |
Dec 06, 2012 | 50.55 | 51.25 | 50.26 | 51.25 | 66,497 | +0.52(+1.03%) |
Dec 05, 2012 | 50.43 | 51.58 | 50.24 | 50.73 | 60,809 | +2.80(+5.84%) |