Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 59.33 | 59.79 | 59.17 | 59.21 | 123,724 | -0.07(-0.11%) |
Feb 27, 2013 | 58.41 | 59.31 | 58.41 | 59.28 | 89,358 | +0.70(+1.20%) |
Feb 26, 2013 | 58.46 | 58.78 | 58.19 | 58.57 | 120,651 | +0.41(+0.70%) |
Feb 25, 2013 | 59.14 | 59.21 | 58.12 | 58.17 | 95,049 | -0.62(-1.06%) |
Feb 22, 2013 | 58.91 | 58.93 | 58.61 | 58.79 | 167,996 | -0.07(-0.12%) |
Feb 21, 2013 | 58.93 | 58.93 | 58.25 | 58.85 | 189,124 | -0.22(-0.38%) |
Feb 20, 2013 | 59.42 | 59.51 | 59.02 | 59.08 | 264,725 | +0.09(+0.15%) |
Feb 19, 2013 | 59.25 | 59.25 | 58.93 | 58.99 | 270,838 | +0.63(+1.07%) |
Feb 15, 2013 | 58.50 | 58.54 | 58.28 | 58.36 | 103,302 | +0.39(+0.67%) |
Feb 14, 2013 | 57.86 | 58.06 | 57.72 | 57.98 | 59,726 | -0.20(-0.35%) |
Feb 13, 2013 | 57.85 | 58.22 | 57.85 | 58.18 | 81,654 | +0.37(+0.64%) |
Feb 12, 2013 | 57.89 | 58.04 | 57.71 | 57.81 | 53,305 | +0.10(+0.17%) |
Feb 11, 2013 | 58.08 | 58.08 | 57.71 | 57.71 | 41,753 | -0.48(-0.83%) |
Feb 08, 2013 | 57.79 | 58.21 | 57.69 | 58.20 | 112,464 | +0.58(+1.01%) |
Feb 07, 2013 | 58.41 | 58.46 | 57.33 | 57.61 | 321,763 | -2.26(-3.77%) |
Feb 06, 2013 | 59.38 | 59.91 | 59.21 | 59.87 | 150,479 | +1.18(+2.01%) |
Feb 04, 2013 | 62.46 | 62.51 | 58.56 | 58.69 | 1,458,026 | -4.55(-7.20%) |
Feb 01, 2013 | 63.28 | 63.48 | 62.86 | 63.24 | 100,502 | -0.08(-0.12%) |
Jan 31, 2013 | 63.35 | 63.40 | 63.26 | 63.32 | 56,266 | +0.16(+0.25%) |
Jan 30, 2013 | 63.31 | 63.46 | 63.13 | 63.17 | 97,216 | -0.79(-1.24%) |
Jan 29, 2013 | 63.02 | 64.03 | 63.02 | 63.96 | 111,555 | +1.25(+1.99%) |
Jan 28, 2013 | 63.17 | 63.21 | 62.65 | 62.71 | 60,716 | -0.55(-0.87%) |
Jan 25, 2013 | 63.52 | 63.79 | 63.11 | 63.27 | 135,830 | +0.94(+1.51%) |
Jan 24, 2013 | 62.18 | 62.69 | 61.96 | 62.33 | 69,891 | +0.43(+0.70%) |
Jan 23, 2013 | 62.05 | 62.07 | 61.63 | 61.89 | 108,988 | -0.79(-1.26%) |
Jan 22, 2013 | 62.37 | 62.71 | 62.35 | 62.68 | 104,514 | +0.80(+1.30%) |
Jan 18, 2013 | 61.38 | 62.04 | 61.33 | 61.88 | 136,576 | +0.87(+1.42%) |
Jan 17, 2013 | 60.81 | 61.13 | 60.54 | 61.01 | 230,672 | +0.04(+0.07%) |
Jan 16, 2013 | 60.77 | 61.03 | 60.77 | 60.97 | 70,983 | -0.84(-1.36%) |
Jan 15, 2013 | 61.78 | 61.86 | 61.62 | 61.81 | 47,572 | -0.27(-0.44%) |
Jan 14, 2013 | 61.98 | 62.08 | 61.67 | 62.08 | 56,947 | -0.04(-0.07%) |
Jan 11, 2013 | 62.12 | 62.20 | 61.95 | 62.12 | 166,227 | -0.03(-0.05%) |
Jan 10, 2013 | 61.72 | 62.18 | 61.71 | 62.16 | 81,251 | +1.00(+1.63%) |
Jan 09, 2013 | 60.71 | 61.24 | 60.58 | 61.16 | 156,966 | +0.43(+0.70%) |
Jan 08, 2013 | 60.93 | 60.93 | 60.62 | 60.73 | 99,157 | -0.26(-0.42%) |
Jan 07, 2013 | 60.99 | 61.09 | 60.77 | 60.99 | 111,311 | -0.79(-1.28%) |
Jan 04, 2013 | 61.30 | 61.78 | 61.30 | 61.78 | 57,739 | +0.26(+0.42%) |
Jan 03, 2013 | 61.56 | 61.75 | 61.37 | 61.52 | 120,322 | -0.14(-0.22%) |
Jan 02, 2013 | 61.28 | 61.66 | 59.92 | 61.66 | 205,056 | +1.74(+2.91%) |
Dec 31, 2012 | 59.02 | 60.00 | 58.92 | 59.92 | 118,979 | +1.44(+2.47%) |
Dec 28, 2012 | 58.27 | 58.66 | 58.26 | 58.47 | 44,799 | +0.03(+0.04%) |
Dec 27, 2012 | 58.56 | 58.79 | 58.08 | 58.45 | 68,599 | -0.35(-0.59%) |
Dec 26, 2012 | 58.79 | 59.33 | 58.67 | 58.80 | 182,027 | +0.51(+0.88%) |
Dec 24, 2012 | 58.68 | 58.68 | 58.28 | 58.29 | 45,508 | -0.69(-1.17%) |
Dec 21, 2012 | 58.84 | 59.23 | 58.83 | 58.97 | 176,577 | -1.14(-1.89%) |
Dec 20, 2012 | 59.56 | 60.12 | 59.56 | 60.11 | 150,915 | +0.92(+1.55%) |
Dec 19, 2012 | 59.18 | 59.35 | 58.99 | 59.19 | 156,078 | +0.72(+1.23%) |
Dec 18, 2012 | 57.98 | 58.50 | 57.89 | 58.47 | 138,114 | +0.68(+1.17%) |
Dec 17, 2012 | 57.50 | 57.87 | 57.50 | 57.80 | 121,077 | -0.74(-1.26%) |
Dec 14, 2012 | 58.20 | 58.70 | 58.20 | 58.54 | 90,860 | +0.30(+0.51%) |
Dec 13, 2012 | 58.51 | 58.71 | 58.08 | 58.24 | 99,744 | -0.18(-0.30%) |
Dec 12, 2012 | 58.79 | 58.90 | 58.30 | 58.42 | 103,557 | -0.29(-0.50%) |
Dec 11, 2012 | 58.71 | 58.91 | 58.59 | 58.71 | 387,487 | +0.59(+1.02%) |
Dec 10, 2012 | 57.79 | 58.28 | 57.76 | 58.11 | 191,096 | +0.82(+1.43%) |
Dec 07, 2012 | 57.31 | 57.46 | 57.14 | 57.30 | 360,060 | +0.50(+0.88%) |
Dec 06, 2012 | 56.53 | 56.92 | 56.53 | 56.80 | 395,492 | +0.05(+0.08%) |
Dec 05, 2012 | 56.37 | 56.81 | 56.23 | 56.75 | 182,204 | +1.29(+2.33%) |