Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.46 | 55.81 | 55.27 | 55.27 | 412,541 | -0.12(-0.21%) |
Feb 27, 2013 | 54.23 | 55.64 | 54.17 | 55.39 | 288,345 | +1.16(+2.13%) |
Feb 26, 2013 | 54.08 | 54.49 | 53.93 | 54.23 | 607,044 | +0.39(+0.73%) |
Feb 25, 2013 | 55.46 | 55.46 | 53.84 | 53.84 | 783,262 | -1.36(-2.46%) |
Feb 22, 2013 | 54.76 | 55.41 | 54.68 | 55.20 | 649,051 | +0.74(+1.36%) |
Feb 21, 2013 | 54.15 | 54.59 | 53.72 | 54.46 | 818,074 | +0.06(+0.11%) |
Feb 20, 2013 | 55.80 | 55.99 | 54.39 | 54.40 | 545,059 | -1.51(-2.70%) |
Feb 19, 2013 | 55.75 | 56.74 | 55.75 | 55.91 | 860,762 | +0.36(+0.64%) |
Feb 15, 2013 | 55.52 | 55.93 | 55.21 | 55.56 | 445,932 | +0.01(+0.02%) |
Feb 14, 2013 | 55.92 | 56.04 | 55.44 | 55.55 | 689,094 | -0.63(-1.12%) |
Feb 13, 2013 | 54.39 | 56.76 | 54.39 | 56.18 | 2,294,967 | +2.93(+5.50%) |
Feb 12, 2013 | 53.04 | 53.45 | 52.88 | 53.25 | 443,088 | -0.05(-0.10%) |
Feb 11, 2013 | 53.23 | 53.45 | 52.99 | 53.30 | 504,132 | +0.08(+0.16%) |
Feb 08, 2013 | 52.47 | 53.52 | 52.47 | 53.21 | 497,729 | +0.92(+1.75%) |
Feb 07, 2013 | 52.71 | 52.73 | 51.97 | 52.30 | 599,677 | -0.38(-0.73%) |
Feb 06, 2013 | 52.48 | 53.20 | 52.36 | 52.68 | 662,546 | +0.37(+0.70%) |
Feb 04, 2013 | 52.01 | 52.65 | 51.91 | 52.31 | 717,752 | -0.13(-0.24%) |
Feb 01, 2013 | 52.63 | 52.63 | 51.94 | 52.44 | 854,240 | +0.37(+0.72%) |
Jan 31, 2013 | 52.65 | 52.68 | 52.04 | 52.07 | 841,950 | -1.00(-1.89%) |
Jan 30, 2013 | 53.72 | 53.72 | 52.93 | 53.07 | 650,384 | -0.59(-1.11%) |
Jan 29, 2013 | 53.49 | 53.93 | 53.39 | 53.66 | 781,285 | +0.03(+0.05%) |
Jan 28, 2013 | 53.08 | 53.80 | 52.74 | 53.64 | 1,036,154 | +0.62(+1.17%) |
Jan 25, 2013 | 53.10 | 53.33 | 52.16 | 53.02 | 1,207,389 | +0.27(+0.52%) |
Jan 24, 2013 | 53.92 | 54.00 | 51.56 | 52.75 | 2,227,791 | -2.17(-3.96%) |
Jan 23, 2013 | 55.82 | 57.54 | 54.25 | 54.92 | 3,213,268 | +0.29(+0.53%) |
Jan 22, 2013 | 54.80 | 54.95 | 54.34 | 54.63 | 1,244,095 | -0.09(-0.17%) |
Jan 18, 2013 | 55.66 | 55.66 | 54.63 | 54.73 | 888,625 | -0.70(-1.26%) |
Jan 17, 2013 | 55.22 | 55.69 | 55.07 | 55.42 | 754,583 | +0.55(+1.01%) |
Jan 16, 2013 | 55.09 | 55.20 | 54.71 | 54.87 | 444,594 | -0.42(-0.75%) |
Jan 15, 2013 | 54.86 | 55.50 | 54.60 | 55.29 | 933,654 | +0.40(+0.73%) |
Jan 14, 2013 | 54.28 | 54.89 | 54.14 | 54.89 | 305,127 | +0.56(+1.03%) |
Jan 11, 2013 | 54.49 | 54.56 | 53.97 | 54.33 | 478,371 | -0.17(-0.31%) |
Jan 10, 2013 | 54.70 | 54.96 | 54.11 | 54.50 | 474,895 | +0.04(+0.08%) |
Jan 09, 2013 | 54.27 | 54.62 | 54.00 | 54.45 | 458,895 | +0.30(+0.55%) |
Jan 08, 2013 | 54.69 | 54.85 | 53.94 | 54.16 | 375,751 | -1.00(-1.82%) |
Jan 07, 2013 | 54.45 | 55.27 | 54.35 | 55.16 | 787,252 | +0.27(+0.50%) |
Jan 04, 2013 | 54.20 | 55.04 | 54.17 | 54.89 | 519,680 | +0.64(+1.17%) |
Jan 03, 2013 | 54.63 | 54.95 | 53.99 | 54.25 | 480,325 | -0.36(-0.65%) |
Jan 02, 2013 | 54.62 | 54.64 | 52.70 | 54.61 | 668,867 | +1.91(+3.63%) |
Dec 31, 2012 | 51.47 | 52.96 | 51.47 | 52.70 | 330,240 | +0.99(+1.91%) |
Dec 28, 2012 | 52.03 | 52.32 | 51.69 | 51.71 | 268,450 | -0.69(-1.31%) |
Dec 27, 2012 | 52.50 | 52.77 | 51.57 | 52.40 | 439,077 | +0.03(+0.05%) |
Dec 26, 2012 | 52.70 | 52.99 | 52.27 | 52.37 | 385,462 | -0.22(-0.42%) |
Dec 24, 2012 | 52.17 | 52.64 | 51.89 | 52.59 | 184,449 | +0.23(+0.44%) |
Dec 21, 2012 | 51.91 | 52.75 | 51.58 | 52.36 | 1,390,398 | -0.33(-0.63%) |
Dec 20, 2012 | 52.63 | 52.88 | 52.21 | 52.70 | 558,808 | +0.03(+0.05%) |
Dec 19, 2012 | 52.44 | 53.09 | 52.44 | 52.67 | 932,576 | +0.20(+0.37%) |
Dec 18, 2012 | 51.11 | 52.50 | 51.11 | 52.48 | 912,645 | +1.36(+2.66%) |
Dec 17, 2012 | 50.43 | 51.14 | 50.43 | 51.12 | 864,188 | +0.70(+1.38%) |
Dec 14, 2012 | 50.41 | 50.85 | 50.11 | 50.42 | 430,325 | +0.08(+0.17%) |
Dec 13, 2012 | 50.39 | 50.96 | 50.00 | 50.34 | 717,931 | -0.10(-0.20%) |
Dec 12, 2012 | 51.01 | 51.14 | 50.23 | 50.44 | 435,724 | -0.26(-0.52%) |
Dec 11, 2012 | 50.70 | 51.32 | 50.51 | 50.70 | 845,302 | +0.12(+0.23%) |
Dec 10, 2012 | 50.11 | 50.75 | 49.50 | 50.58 | 516,399 | +0.47(+0.95%) |
Dec 07, 2012 | 50.26 | 50.29 | 49.89 | 50.11 | 565,076 | +0.02(+0.03%) |
Dec 06, 2012 | 50.07 | 50.30 | 49.81 | 50.09 | 519,213 | +0.03(+0.07%) |
Dec 05, 2012 | 49.93 | 50.34 | 49.53 | 50.06 | 545,895 | +0.15(+0.31%) |