Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.09 | 55.35 | 54.51 | 54.52 | 1,827,017 | -0.41(-0.75%) |
Feb 27, 2013 | 53.87 | 55.27 | 53.74 | 54.93 | 1,422,537 | +1.03(+1.91%) |
Feb 26, 2013 | 54.21 | 54.27 | 52.37 | 53.90 | 3,455,767 | -0.08(-0.15%) |
Feb 25, 2013 | 56.64 | 56.71 | 53.98 | 53.98 | 2,281,564 | -2.28(-4.06%) |
Feb 22, 2013 | 56.14 | 56.47 | 55.50 | 56.27 | 1,614,473 | +0.46(+0.82%) |
Feb 21, 2013 | 55.99 | 56.26 | 54.37 | 55.81 | 3,484,949 | -0.71(-1.26%) |
Feb 20, 2013 | 57.96 | 58.08 | 56.51 | 56.52 | 2,288,942 | -1.70(-2.93%) |
Feb 19, 2013 | 56.63 | 58.22 | 56.49 | 58.22 | 2,314,378 | +1.55(+2.74%) |
Feb 15, 2013 | 56.63 | 56.84 | 56.39 | 56.67 | 1,231,816 | -0.05(-0.09%) |
Feb 14, 2013 | 56.09 | 57.00 | 55.96 | 56.72 | 1,454,533 | +0.46(+0.81%) |
Feb 13, 2013 | 56.27 | 57.09 | 56.20 | 56.27 | 1,633,259 | +0.42(+0.76%) |
Feb 12, 2013 | 55.87 | 55.96 | 55.51 | 55.84 | 1,335,129 | +0.12(+0.22%) |
Feb 11, 2013 | 56.23 | 56.52 | 55.47 | 55.72 | 1,633,058 | -0.25(-0.44%) |
Feb 08, 2013 | 56.84 | 56.84 | 55.55 | 55.97 | 2,113,349 | -0.87(-1.53%) |
Feb 07, 2013 | 57.46 | 57.46 | 56.30 | 56.84 | 1,189,641 | -0.48(-0.84%) |
Feb 06, 2013 | 57.04 | 57.44 | 56.77 | 57.32 | 1,370,133 | +0.12(+0.21%) |
Feb 04, 2013 | 57.45 | 57.62 | 56.92 | 57.20 | 1,083,228 | -0.63(-1.09%) |
Feb 01, 2013 | 57.69 | 58.18 | 57.48 | 57.83 | 1,611,056 | +0.88(+1.54%) |
Jan 31, 2013 | 56.83 | 57.21 | 56.21 | 56.95 | 1,971,276 | -0.16(-0.28%) |
Jan 30, 2013 | 57.99 | 57.99 | 56.94 | 57.11 | 1,518,208 | -0.85(-1.47%) |
Jan 29, 2013 | 57.78 | 58.02 | 57.45 | 57.96 | 1,117,745 | +0.18(+0.30%) |
Jan 28, 2013 | 58.06 | 58.57 | 57.60 | 57.79 | 1,278,520 | -0.25(-0.42%) |
Jan 25, 2013 | 57.08 | 58.03 | 56.68 | 58.03 | 1,896,230 | +1.27(+2.24%) |
Jan 24, 2013 | 56.11 | 57.08 | 55.97 | 56.76 | 1,152,738 | +0.81(+1.44%) |
Jan 23, 2013 | 56.34 | 56.54 | 55.75 | 55.95 | 1,632,558 | -0.28(-0.50%) |
Jan 22, 2013 | 55.50 | 56.43 | 55.28 | 56.23 | 927,834 | +0.62(+1.11%) |
Jan 18, 2013 | 55.66 | 55.74 | 54.86 | 55.62 | 1,067,744 | +0.18(+0.33%) |
Jan 17, 2013 | 55.42 | 56.40 | 55.39 | 55.43 | 1,340,827 | +0.31(+0.56%) |
Jan 16, 2013 | 54.74 | 55.13 | 54.61 | 55.12 | 1,166,194 | +0.14(+0.26%) |
Jan 15, 2013 | 54.17 | 55.05 | 53.88 | 54.98 | 1,102,358 | +0.46(+0.84%) |
Jan 14, 2013 | 54.64 | 54.74 | 53.91 | 54.53 | 1,065,703 | -0.09(-0.16%) |
Jan 11, 2013 | 54.88 | 54.88 | 54.02 | 54.61 | 1,555,085 | -0.40(-0.73%) |
Jan 10, 2013 | 53.96 | 55.14 | 53.70 | 55.02 | 3,258,347 | +1.67(+3.13%) |
Jan 09, 2013 | 52.97 | 53.68 | 52.91 | 53.35 | 995,253 | +0.66(+1.25%) |
Jan 08, 2013 | 52.95 | 53.20 | 52.49 | 52.69 | 1,102,834 | -0.29(-0.55%) |
Jan 07, 2013 | 52.85 | 53.20 | 52.11 | 52.98 | 1,125,018 | -0.19(-0.36%) |
Jan 04, 2013 | 53.24 | 53.43 | 53.00 | 53.17 | 962,523 | +0.14(+0.26%) |
Jan 03, 2013 | 53.59 | 53.78 | 52.94 | 53.03 | 1,579,044 | -0.55(-1.03%) |
Jan 02, 2013 | 53.48 | 53.59 | 51.60 | 53.59 | 2,737,087 | +1.99(+3.85%) |
Dec 31, 2012 | 50.27 | 51.86 | 49.93 | 51.60 | 1,832,333 | +1.33(+2.64%) |
Dec 28, 2012 | 50.66 | 50.81 | 50.23 | 50.27 | 1,133,474 | -0.85(-1.67%) |
Dec 27, 2012 | 51.05 | 51.27 | 50.31 | 51.13 | 1,046,672 | +0.17(+0.33%) |
Dec 26, 2012 | 51.37 | 51.79 | 50.93 | 50.96 | 1,009,740 | -0.46(-0.89%) |
Dec 24, 2012 | 51.79 | 51.88 | 51.19 | 51.42 | 574,509 | -0.54(-1.05%) |
Dec 21, 2012 | 51.57 | 52.00 | 51.33 | 51.96 | 2,136,518 | -0.33(-0.64%) |
Dec 20, 2012 | 51.83 | 52.31 | 51.42 | 52.29 | 1,191,993 | +0.65(+1.26%) |
Dec 19, 2012 | 52.05 | 52.67 | 51.63 | 51.64 | 1,445,615 | -0.49(-0.94%) |
Dec 18, 2012 | 51.19 | 52.24 | 50.79 | 52.14 | 2,245,286 | +1.33(+2.61%) |
Dec 17, 2012 | 50.50 | 50.84 | 50.27 | 50.81 | 1,016,495 | +0.66(+1.31%) |
Dec 14, 2012 | 50.05 | 50.69 | 49.95 | 50.15 | 1,253,104 | +0.09(+0.18%) |
Dec 13, 2012 | 50.59 | 50.86 | 49.90 | 50.06 | 1,915,426 | -0.47(-0.92%) |
Dec 12, 2012 | 51.54 | 51.68 | 50.41 | 50.53 | 2,599,397 | -0.74(-1.44%) |
Dec 11, 2012 | 50.79 | 51.50 | 50.54 | 51.27 | 3,369,684 | +0.74(+1.46%) |
Dec 10, 2012 | 49.40 | 50.55 | 49.33 | 50.53 | 2,126,584 | +1.05(+2.13%) |
Dec 07, 2012 | 48.63 | 49.52 | 48.54 | 49.47 | 2,205,071 | +1.01(+2.08%) |
Dec 06, 2012 | 46.99 | 48.60 | 46.99 | 48.46 | 3,319,598 | +1.47(+3.12%) |
Dec 05, 2012 | 47.19 | 47.49 | 46.85 | 47.00 | 1,939,427 | -0.17(-0.35%) |