Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.68 | 56.04 | 55.50 | 55.50 | 410,857 | -0.12(-0.21%) |
Feb 27, 2013 | 54.46 | 55.87 | 54.40 | 55.62 | 287,168 | +1.16(+2.13%) |
Feb 26, 2013 | 54.30 | 54.71 | 54.15 | 54.46 | 604,566 | +0.39(+0.73%) |
Feb 25, 2013 | 55.69 | 55.69 | 54.06 | 54.06 | 780,064 | -1.36(-2.46%) |
Feb 22, 2013 | 54.98 | 55.64 | 54.91 | 55.43 | 646,401 | +0.74(+1.36%) |
Feb 21, 2013 | 54.37 | 54.81 | 53.94 | 54.69 | 814,733 | +0.06(+0.11%) |
Feb 20, 2013 | 56.02 | 56.22 | 54.62 | 54.63 | 542,834 | -1.52(-2.70%) |
Feb 19, 2013 | 55.98 | 56.97 | 55.98 | 56.14 | 857,247 | +0.36(+0.64%) |
Feb 15, 2013 | 55.74 | 56.16 | 55.43 | 55.79 | 444,111 | +0.01(+0.02%) |
Feb 14, 2013 | 56.15 | 56.27 | 55.67 | 55.78 | 686,280 | -0.63(-1.12%) |
Feb 13, 2013 | 54.62 | 56.99 | 54.62 | 56.41 | 2,285,596 | +2.94(+5.50%) |
Feb 12, 2013 | 53.25 | 53.67 | 53.10 | 53.47 | 441,279 | -0.05(-0.10%) |
Feb 11, 2013 | 53.45 | 53.67 | 53.21 | 53.52 | 502,073 | +0.09(+0.16%) |
Feb 08, 2013 | 52.68 | 53.74 | 52.68 | 53.43 | 495,697 | +0.92(+1.75%) |
Feb 07, 2013 | 52.93 | 52.95 | 52.18 | 52.51 | 597,228 | -0.38(-0.73%) |
Feb 06, 2013 | 52.69 | 53.42 | 52.57 | 52.90 | 659,841 | +0.37(+0.70%) |
Feb 04, 2013 | 52.22 | 52.86 | 52.12 | 52.53 | 714,822 | -0.13(-0.24%) |
Feb 01, 2013 | 52.84 | 52.84 | 52.15 | 52.66 | 850,751 | +0.38(+0.72%) |
Jan 31, 2013 | 52.86 | 52.90 | 52.26 | 52.28 | 838,512 | -1.01(-1.89%) |
Jan 30, 2013 | 53.94 | 53.94 | 53.15 | 53.29 | 647,728 | -0.60(-1.11%) |
Jan 29, 2013 | 53.71 | 54.15 | 53.61 | 53.88 | 778,095 | +0.03(+0.05%) |
Jan 28, 2013 | 53.30 | 54.02 | 52.95 | 53.86 | 1,031,923 | +0.62(+1.17%) |
Jan 25, 2013 | 53.31 | 53.55 | 52.37 | 53.24 | 1,202,459 | +0.27(+0.52%) |
Jan 24, 2013 | 54.14 | 54.23 | 51.77 | 52.96 | 2,218,694 | -2.18(-3.96%) |
Jan 23, 2013 | 56.05 | 57.77 | 54.47 | 55.15 | 3,200,147 | +0.29(+0.53%) |
Jan 22, 2013 | 55.03 | 55.17 | 54.56 | 54.86 | 1,239,015 | -0.09(-0.17%) |
Jan 18, 2013 | 55.89 | 55.89 | 54.86 | 54.95 | 884,997 | -0.70(-1.26%) |
Jan 17, 2013 | 55.44 | 55.92 | 55.30 | 55.65 | 751,501 | +0.55(+1.01%) |
Jan 16, 2013 | 55.32 | 55.43 | 54.93 | 55.10 | 442,779 | -0.42(-0.75%) |
Jan 15, 2013 | 55.09 | 55.73 | 54.82 | 55.51 | 929,842 | +0.40(+0.73%) |
Jan 14, 2013 | 54.50 | 55.11 | 54.36 | 55.11 | 303,881 | +0.56(+1.03%) |
Jan 11, 2013 | 54.71 | 54.78 | 54.19 | 54.55 | 476,418 | -0.17(-0.31%) |
Jan 10, 2013 | 54.92 | 55.18 | 54.34 | 54.72 | 472,956 | +0.04(+0.08%) |
Jan 09, 2013 | 54.49 | 54.84 | 54.23 | 54.68 | 457,021 | +0.30(+0.55%) |
Jan 08, 2013 | 54.92 | 55.08 | 54.17 | 54.38 | 374,217 | -1.01(-1.82%) |
Jan 07, 2013 | 54.68 | 55.50 | 54.58 | 55.39 | 784,038 | +0.27(+0.50%) |
Jan 04, 2013 | 54.42 | 55.27 | 54.39 | 55.11 | 517,558 | +0.64(+1.17%) |
Jan 03, 2013 | 54.86 | 55.17 | 54.21 | 54.47 | 478,363 | -0.36(-0.65%) |
Jan 02, 2013 | 54.85 | 54.86 | 52.91 | 54.83 | 666,136 | +1.92(+3.63%) |
Dec 31, 2012 | 51.68 | 53.18 | 51.68 | 52.91 | 328,891 | +0.99(+1.90%) |
Dec 28, 2012 | 52.25 | 52.54 | 51.90 | 51.92 | 267,354 | -0.69(-1.31%) |
Dec 27, 2012 | 52.72 | 52.99 | 51.78 | 52.61 | 437,284 | +0.03(+0.05%) |
Dec 26, 2012 | 52.92 | 53.21 | 52.49 | 52.59 | 383,888 | -0.22(-0.42%) |
Dec 24, 2012 | 52.38 | 52.85 | 52.11 | 52.81 | 183,696 | +0.23(+0.44%) |
Dec 21, 2012 | 52.13 | 52.96 | 51.79 | 52.58 | 1,384,720 | -0.33(-0.63%) |
Dec 20, 2012 | 52.84 | 53.10 | 52.43 | 52.91 | 556,526 | +0.03(+0.05%) |
Dec 19, 2012 | 52.66 | 53.30 | 52.66 | 52.89 | 928,768 | +0.20(+0.37%) |
Dec 18, 2012 | 51.32 | 52.72 | 51.32 | 52.69 | 908,919 | +1.36(+2.66%) |
Dec 17, 2012 | 50.64 | 51.35 | 50.64 | 51.33 | 860,660 | +0.70(+1.38%) |
Dec 14, 2012 | 50.62 | 51.06 | 50.32 | 50.63 | 428,568 | +0.09(+0.17%) |
Dec 13, 2012 | 50.60 | 51.16 | 50.21 | 50.54 | 715,000 | -0.10(-0.20%) |
Dec 12, 2012 | 51.22 | 51.35 | 50.44 | 50.64 | 433,945 | -0.26(-0.52%) |
Dec 11, 2012 | 50.91 | 51.53 | 50.72 | 50.91 | 841,851 | +0.12(+0.23%) |
Dec 10, 2012 | 50.31 | 50.96 | 49.71 | 50.79 | 514,291 | +0.48(+0.95%) |
Dec 07, 2012 | 50.47 | 50.49 | 50.09 | 50.31 | 562,769 | +0.02(+0.03%) |
Dec 06, 2012 | 50.27 | 50.51 | 50.02 | 50.30 | 517,093 | +0.03(+0.07%) |
Dec 05, 2012 | 50.13 | 50.55 | 49.74 | 50.26 | 543,666 | +0.15(+0.31%) |