Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.66 | 56.02 | 55.47 | 55.47 | 411,017 | -0.12(-0.21%) |
Feb 27, 2013 | 54.43 | 55.85 | 54.37 | 55.59 | 287,279 | +1.16(+2.13%) |
Feb 26, 2013 | 54.28 | 54.69 | 54.13 | 54.43 | 604,801 | +0.39(+0.73%) |
Feb 25, 2013 | 55.67 | 55.67 | 54.04 | 54.04 | 780,367 | -1.36(-2.46%) |
Feb 22, 2013 | 54.96 | 55.62 | 54.89 | 55.41 | 646,652 | +0.74(+1.36%) |
Feb 21, 2013 | 54.35 | 54.79 | 53.92 | 54.66 | 815,050 | +0.06(+0.11%) |
Feb 20, 2013 | 56.00 | 56.20 | 54.60 | 54.60 | 543,045 | -1.52(-2.70%) |
Feb 19, 2013 | 55.96 | 56.95 | 55.96 | 56.12 | 857,581 | +0.36(+0.64%) |
Feb 15, 2013 | 55.72 | 56.14 | 55.41 | 55.76 | 444,284 | +0.01(+0.02%) |
Feb 14, 2013 | 56.13 | 56.25 | 55.65 | 55.76 | 686,548 | -0.63(-1.12%) |
Feb 13, 2013 | 54.60 | 56.97 | 54.60 | 56.39 | 2,286,485 | +2.94(+5.50%) |
Feb 12, 2013 | 53.23 | 53.65 | 53.08 | 53.45 | 441,451 | -0.05(-0.10%) |
Feb 11, 2013 | 53.43 | 53.65 | 53.19 | 53.50 | 502,268 | +0.09(+0.16%) |
Feb 08, 2013 | 52.66 | 53.72 | 52.66 | 53.41 | 495,890 | +0.92(+1.75%) |
Feb 07, 2013 | 52.91 | 52.93 | 52.16 | 52.49 | 597,460 | -0.38(-0.73%) |
Feb 06, 2013 | 52.67 | 53.39 | 52.55 | 52.87 | 660,098 | +0.37(+0.70%) |
Feb 04, 2013 | 52.20 | 52.84 | 52.10 | 52.51 | 715,100 | -0.13(-0.24%) |
Feb 01, 2013 | 52.82 | 52.82 | 52.13 | 52.64 | 851,083 | +0.38(+0.72%) |
Jan 31, 2013 | 52.84 | 52.87 | 52.24 | 52.26 | 838,838 | -1.01(-1.89%) |
Jan 30, 2013 | 53.92 | 53.92 | 53.13 | 53.27 | 647,980 | -0.60(-1.11%) |
Jan 29, 2013 | 53.69 | 54.13 | 53.59 | 53.86 | 778,397 | +0.03(+0.05%) |
Jan 28, 2013 | 53.28 | 54.00 | 52.93 | 53.84 | 1,032,324 | +0.62(+1.17%) |
Jan 25, 2013 | 53.29 | 53.53 | 52.35 | 53.22 | 1,202,927 | +0.27(+0.52%) |
Jan 24, 2013 | 54.12 | 54.20 | 51.75 | 52.94 | 2,219,558 | -2.18(-3.96%) |
Jan 23, 2013 | 56.03 | 57.75 | 54.45 | 55.12 | 3,201,392 | +0.29(+0.53%) |
Jan 22, 2013 | 55.01 | 55.15 | 54.54 | 54.84 | 1,239,497 | -0.09(-0.17%) |
Jan 18, 2013 | 55.87 | 55.87 | 54.84 | 54.93 | 885,341 | -0.70(-1.26%) |
Jan 17, 2013 | 55.42 | 55.90 | 55.28 | 55.63 | 751,794 | +0.55(+1.01%) |
Jan 16, 2013 | 55.30 | 55.41 | 54.91 | 55.07 | 442,951 | -0.42(-0.75%) |
Jan 15, 2013 | 55.07 | 55.70 | 54.80 | 55.49 | 930,204 | +0.40(+0.73%) |
Jan 14, 2013 | 54.48 | 55.09 | 54.34 | 55.09 | 303,999 | +0.56(+1.03%) |
Jan 11, 2013 | 54.69 | 54.76 | 54.17 | 54.53 | 476,603 | -0.17(-0.31%) |
Jan 10, 2013 | 54.90 | 55.16 | 54.32 | 54.70 | 473,140 | +0.04(+0.08%) |
Jan 09, 2013 | 54.47 | 54.82 | 54.20 | 54.66 | 457,199 | +0.30(+0.55%) |
Jan 08, 2013 | 54.89 | 55.06 | 54.14 | 54.36 | 374,363 | -1.01(-1.82%) |
Jan 07, 2013 | 54.66 | 55.47 | 54.55 | 55.36 | 784,343 | +0.27(+0.50%) |
Jan 04, 2013 | 54.40 | 55.24 | 54.37 | 55.09 | 517,760 | +0.64(+1.17%) |
Jan 03, 2013 | 54.84 | 55.15 | 54.19 | 54.45 | 478,549 | -0.36(-0.65%) |
Jan 02, 2013 | 54.83 | 54.84 | 52.89 | 54.81 | 666,395 | +1.92(+3.63%) |
Dec 31, 2012 | 51.66 | 53.16 | 51.66 | 52.89 | 329,019 | +0.99(+1.91%) |
Dec 28, 2012 | 52.23 | 52.52 | 51.88 | 51.90 | 267,458 | -0.69(-1.31%) |
Dec 27, 2012 | 52.70 | 52.97 | 51.76 | 52.59 | 437,454 | +0.03(+0.05%) |
Dec 26, 2012 | 52.90 | 53.19 | 52.47 | 52.57 | 384,038 | -0.22(-0.42%) |
Dec 24, 2012 | 52.36 | 52.83 | 52.09 | 52.79 | 183,767 | +0.23(+0.44%) |
Dec 21, 2012 | 52.11 | 52.94 | 51.77 | 52.56 | 1,385,259 | -0.33(-0.63%) |
Dec 20, 2012 | 52.82 | 53.08 | 52.41 | 52.89 | 556,743 | +0.03(+0.05%) |
Dec 19, 2012 | 52.64 | 53.28 | 52.64 | 52.87 | 929,129 | +0.20(+0.37%) |
Dec 18, 2012 | 51.30 | 52.70 | 51.30 | 52.67 | 909,272 | +1.36(+2.66%) |
Dec 17, 2012 | 50.62 | 51.33 | 50.62 | 51.31 | 860,995 | +0.70(+1.38%) |
Dec 14, 2012 | 50.60 | 51.04 | 50.30 | 50.61 | 428,735 | +0.09(+0.17%) |
Dec 13, 2012 | 50.58 | 51.14 | 50.19 | 50.52 | 715,278 | -0.10(-0.20%) |
Dec 12, 2012 | 51.20 | 51.33 | 50.42 | 50.62 | 434,114 | -0.26(-0.52%) |
Dec 11, 2012 | 50.89 | 51.51 | 50.70 | 50.89 | 842,178 | +0.12(+0.23%) |
Dec 10, 2012 | 50.29 | 50.94 | 49.69 | 50.77 | 514,491 | +0.48(+0.95%) |
Dec 07, 2012 | 50.45 | 50.47 | 50.07 | 50.29 | 562,988 | +0.02(+0.03%) |
Dec 06, 2012 | 50.25 | 50.49 | 50.00 | 50.28 | 517,294 | +0.03(+0.07%) |
Dec 05, 2012 | 50.12 | 50.53 | 49.72 | 50.24 | 543,878 | +0.15(+0.31%) |