Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 58.27 | 59.15 | 58.00 | 58.68 | 258,424 | -0.02(-0.03%) |
Feb 27, 2013 | 58.74 | 59.35 | 58.47 | 58.70 | 322,720 | +0.07(+0.12%) |
Feb 26, 2013 | 58.90 | 58.90 | 57.89 | 58.63 | 253,561 | +0.03(+0.05%) |
Feb 25, 2013 | 60.96 | 61.16 | 58.58 | 58.60 | 272,878 | -2.20(-3.62%) |
Feb 22, 2013 | 61.08 | 61.95 | 60.12 | 60.80 | 221,785 | -0.31(-0.51%) |
Feb 21, 2013 | 61.95 | 62.44 | 60.80 | 61.11 | 207,016 | -1.00(-1.61%) |
Feb 20, 2013 | 63.36 | 63.58 | 61.91 | 62.11 | 210,822 | -1.25(-1.97%) |
Feb 19, 2013 | 61.54 | 63.91 | 61.32 | 63.36 | 236,045 | +1.85(+3.01%) |
Feb 15, 2013 | 61.83 | 62.94 | 60.36 | 61.51 | 302,644 | -0.10(-0.16%) |
Feb 14, 2013 | 61.59 | 61.85 | 59.95 | 61.61 | 370,203 | -0.06(-0.10%) |
Feb 13, 2013 | 61.83 | 62.46 | 61.41 | 61.67 | 205,415 | -0.15(-0.24%) |
Feb 12, 2013 | 62.99 | 63.00 | 61.51 | 61.82 | 295,566 | -1.17(-1.86%) |
Feb 11, 2013 | 64.19 | 64.39 | 62.88 | 62.99 | 279,593 | -1.09(-1.70%) |
Feb 08, 2013 | 63.30 | 64.28 | 63.25 | 64.08 | 141,220 | +0.89(+1.41%) |
Feb 07, 2013 | 62.75 | 63.25 | 62.42 | 63.19 | 254,275 | +0.19(+0.30%) |
Feb 06, 2013 | 62.62 | 63.03 | 62.44 | 63.00 | 181,328 | +1.07(+1.73%) |
Feb 04, 2013 | 62.23 | 62.29 | 61.34 | 61.93 | 303,149 | -0.90(-1.43%) |
Feb 01, 2013 | 62.57 | 63.01 | 62.00 | 62.83 | 284,266 | +0.50(+0.80%) |
Jan 31, 2013 | 61.57 | 62.50 | 61.53 | 62.33 | 217,861 | +0.82(+1.33%) |
Jan 30, 2013 | 62.36 | 62.36 | 61.25 | 61.51 | 258,032 | -0.99(-1.58%) |
Jan 29, 2013 | 62.41 | 62.80 | 61.88 | 62.50 | 191,193 | -0.23(-0.37%) |
Jan 28, 2013 | 62.68 | 63.26 | 62.13 | 62.73 | 399,986 | -0.02(-0.03%) |
Jan 25, 2013 | 61.81 | 63.04 | 61.59 | 62.75 | 336,185 | +1.13(+1.83%) |
Jan 24, 2013 | 62.12 | 62.81 | 61.28 | 61.62 | 463,835 | -0.38(-0.61%) |
Jan 23, 2013 | 61.51 | 62.41 | 60.95 | 62.00 | 442,473 | +0.26(+0.42%) |
Jan 22, 2013 | 60.35 | 61.98 | 59.88 | 61.74 | 410,684 | +1.37(+2.27%) |
Jan 18, 2013 | 61.11 | 61.11 | 59.80 | 60.37 | 459,715 | -0.63(-1.03%) |
Jan 17, 2013 | 60.75 | 61.14 | 60.44 | 61.00 | 254,779 | +0.03(+0.05%) |
Jan 16, 2013 | 61.86 | 61.86 | 60.91 | 60.97 | 472,450 | -0.64(-1.04%) |
Jan 15, 2013 | 56.34 | 62.40 | 56.77 | 61.61 | 1,384,295 | +4.84(+8.53%) |
Jan 14, 2013 | 56.55 | 56.93 | 56.13 | 56.77 | 458,335 | +0.05(+0.09%) |
Jan 11, 2013 | 56.69 | 57.15 | 56.35 | 56.72 | 511,936 | +0.09(+0.16%) |
Jan 10, 2013 | 56.45 | 56.90 | 55.85 | 56.63 | 362,288 | +0.27(+0.48%) |
Jan 09, 2013 | 56.71 | 57.34 | 56.01 | 56.36 | 405,507 | -0.06(-0.11%) |
Jan 08, 2013 | 56.46 | 56.92 | 56.12 | 56.42 | 510,842 | -0.23(-0.41%) |
Jan 07, 2013 | 57.49 | 57.63 | 56.36 | 56.65 | 253,349 | -0.87(-1.51%) |
Jan 04, 2013 | 57.32 | 58.01 | 57.20 | 57.52 | 220,614 | +0.29(+0.51%) |
Jan 03, 2013 | 56.08 | 57.60 | 56.08 | 57.23 | 510,572 | +1.20(+2.14%) |
Jan 02, 2013 | 55.80 | 56.24 | 55.00 | 56.03 | 619,711 | +1.03(+1.87%) |
Dec 31, 2012 | 53.54 | 55.12 | 53.21 | 55.00 | 388,729 | +1.35(+2.52%) |
Dec 28, 2012 | 52.62 | 54.53 | 52.51 | 53.65 | 401,404 | +0.68(+1.28%) |
Dec 27, 2012 | 52.40 | 53.29 | 51.99 | 52.97 | 301,957 | +0.79(+1.51%) |
Dec 26, 2012 | 53.43 | 53.61 | 51.99 | 52.18 | 420,645 | -1.41(-2.63%) |
Dec 24, 2012 | 53.26 | 53.98 | 52.84 | 53.59 | 88,595 | -0.19(-0.35%) |
Dec 21, 2012 | 52.84 | 54.18 | 52.73 | 53.78 | 865,255 | +0.27(+0.50%) |
Dec 20, 2012 | 53.67 | 54.18 | 52.93 | 53.51 | 421,996 | -0.24(-0.45%) |
Dec 19, 2012 | 53.50 | 54.84 | 53.27 | 53.75 | 430,489 | +0.25(+0.47%) |
Dec 18, 2012 | 51.77 | 53.92 | 51.77 | 53.50 | 343,489 | +1.73(+3.34%) |
Dec 17, 2012 | 51.59 | 51.83 | 51.30 | 51.77 | 388,310 | +0.27(+0.52%) |
Dec 14, 2012 | 50.60 | 51.54 | 50.43 | 51.50 | 503,515 | +0.87(+1.72%) |
Dec 13, 2012 | 52.20 | 52.63 | 50.33 | 50.63 | 637,317 | -1.46(-2.80%) |
Dec 12, 2012 | 53.49 | 53.60 | 51.99 | 52.09 | 305,977 | -1.23(-2.31%) |
Dec 11, 2012 | 53.50 | 53.50 | 52.79 | 53.32 | 355,927 | +0.27(+0.51%) |
Dec 10, 2012 | 54.90 | 54.93 | 52.63 | 53.05 | 409,964 | -1.82(-3.32%) |
Dec 07, 2012 | 54.89 | 55.94 | 54.44 | 54.87 | 337,752 | +0.18(+0.33%) |
Dec 06, 2012 | 53.97 | 55.26 | 53.66 | 54.69 | 548,260 | +0.61(+1.13%) |
Dec 05, 2012 | 54.26 | 54.70 | 53.18 | 54.08 | 583,177 | -0.07(-0.13%) |