Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 62.80 | 63.08 | 62.19 | 62.74 | 1,118,160 | -0.15(-0.25%) |
Feb 27, 2013 | 60.31 | 63.54 | 60.26 | 62.89 | 2,315,242 | +3.13(+5.23%) |
Feb 26, 2013 | 59.82 | 60.09 | 59.26 | 59.77 | 494,702 | +0.29(+0.48%) |
Feb 25, 2013 | 60.72 | 61.02 | 59.47 | 59.48 | 522,151 | -1.11(-1.83%) |
Feb 22, 2013 | 59.81 | 60.72 | 59.61 | 60.59 | 440,939 | +1.10(+1.85%) |
Feb 21, 2013 | 59.95 | 60.68 | 59.02 | 59.49 | 555,296 | -0.39(-0.65%) |
Feb 20, 2013 | 60.69 | 60.99 | 59.77 | 59.88 | 619,649 | -1.03(-1.69%) |
Feb 19, 2013 | 60.33 | 60.96 | 60.00 | 60.90 | 688,029 | +0.74(+1.23%) |
Feb 15, 2013 | 60.80 | 61.85 | 60.16 | 60.17 | 872,463 | -0.55(-0.90%) |
Feb 14, 2013 | 60.32 | 60.98 | 60.04 | 60.71 | 502,438 | +0.44(+0.73%) |
Feb 13, 2013 | 60.87 | 61.09 | 59.90 | 60.27 | 916,626 | -0.19(-0.31%) |
Feb 12, 2013 | 61.48 | 62.07 | 60.31 | 60.46 | 1,118,168 | -1.07(-1.74%) |
Feb 11, 2013 | 62.25 | 62.69 | 61.32 | 61.53 | 499,382 | -0.68(-1.09%) |
Feb 08, 2013 | 61.62 | 62.52 | 61.52 | 62.21 | 554,714 | +0.71(+1.16%) |
Feb 07, 2013 | 61.19 | 61.73 | 60.90 | 61.50 | 503,156 | -0.05(-0.09%) |
Feb 06, 2013 | 61.08 | 61.71 | 61.02 | 61.55 | 500,180 | +1.03(+1.70%) |
Feb 04, 2013 | 60.87 | 61.54 | 60.47 | 60.53 | 654,891 | -0.58(-0.94%) |
Feb 01, 2013 | 60.98 | 61.53 | 60.51 | 61.10 | 715,193 | +0.51(+0.85%) |
Jan 31, 2013 | 60.20 | 60.93 | 59.98 | 60.59 | 677,392 | +0.07(+0.12%) |
Jan 30, 2013 | 61.47 | 61.47 | 60.28 | 60.52 | 644,241 | -0.81(-1.32%) |
Jan 29, 2013 | 60.59 | 61.50 | 60.23 | 61.33 | 1,040,611 | +0.32(+0.52%) |
Jan 28, 2013 | 60.80 | 61.68 | 60.62 | 61.01 | 1,215,315 | +0.16(+0.27%) |
Jan 25, 2013 | 60.89 | 61.15 | 59.89 | 60.85 | 1,419,770 | -0.01(-0.01%) |
Jan 24, 2013 | 58.06 | 61.77 | 57.58 | 60.86 | 3,212,232 | +3.70(+6.48%) |
Jan 23, 2013 | 57.27 | 57.75 | 56.91 | 57.16 | 745,694 | -0.23(-0.39%) |
Jan 22, 2013 | 56.57 | 57.53 | 56.57 | 57.38 | 739,596 | +0.57(+1.00%) |
Jan 18, 2013 | 56.49 | 56.95 | 56.17 | 56.81 | 528,852 | +0.27(+0.48%) |
Jan 17, 2013 | 55.56 | 56.94 | 55.47 | 56.54 | 1,051,520 | +1.30(+2.35%) |
Jan 16, 2013 | 54.91 | 55.29 | 54.71 | 55.25 | 451,204 | +0.40(+0.72%) |
Jan 15, 2013 | 54.68 | 55.16 | 54.58 | 54.85 | 908,160 | +0.12(+0.21%) |
Jan 14, 2013 | 54.90 | 55.14 | 54.24 | 54.73 | 761,421 | -0.10(-0.18%) |
Jan 11, 2013 | 55.38 | 55.51 | 54.67 | 54.83 | 559,930 | -0.47(-0.85%) |
Jan 10, 2013 | 55.79 | 55.84 | 55.18 | 55.30 | 480,434 | +0.05(+0.10%) |
Jan 09, 2013 | 55.46 | 55.62 | 55.13 | 55.25 | 517,414 | +0.01(+0.02%) |
Jan 08, 2013 | 55.39 | 55.50 | 54.66 | 55.24 | 692,060 | -0.08(-0.15%) |
Jan 07, 2013 | 54.09 | 55.45 | 54.09 | 55.32 | 836,344 | -0.41(-0.74%) |
Jan 04, 2013 | 55.39 | 55.99 | 55.11 | 55.73 | 570,928 | +0.56(+1.01%) |
Jan 03, 2013 | 55.07 | 55.45 | 54.53 | 55.18 | 576,546 | +0.20(+0.36%) |
Jan 02, 2013 | 55.51 | 55.55 | 54.39 | 54.98 | 1,260,515 | +1.34(+2.50%) |
Dec 31, 2012 | 52.48 | 53.78 | 52.46 | 53.64 | 1,259,045 | +0.96(+1.83%) |
Dec 28, 2012 | 52.66 | 53.51 | 52.51 | 52.67 | 641,331 | -0.14(-0.27%) |
Dec 27, 2012 | 52.73 | 53.02 | 52.34 | 52.82 | 757,693 | +0.01(+0.03%) |
Dec 26, 2012 | 53.14 | 53.59 | 52.72 | 52.80 | 641,117 | -0.33(-0.62%) |
Dec 24, 2012 | 53.05 | 53.22 | 52.67 | 53.13 | 275,457 | -0.19(-0.35%) |
Dec 21, 2012 | 52.18 | 53.56 | 52.18 | 53.32 | 1,242,019 | +0.40(+0.76%) |
Dec 20, 2012 | 52.66 | 53.01 | 52.31 | 52.92 | 817,349 | +0.38(+0.72%) |
Dec 19, 2012 | 52.63 | 52.89 | 52.14 | 52.54 | 725,702 | -0.17(-0.32%) |
Dec 18, 2012 | 51.65 | 52.96 | 51.65 | 52.71 | 1,157,612 | +0.92(+1.77%) |
Dec 17, 2012 | 51.34 | 52.10 | 51.26 | 51.79 | 972,433 | +0.58(+1.13%) |
Dec 14, 2012 | 50.94 | 51.92 | 50.83 | 51.21 | 804,655 | +0.18(+0.35%) |
Dec 13, 2012 | 51.79 | 52.51 | 50.83 | 51.03 | 1,093,333 | -0.57(-1.10%) |
Dec 12, 2012 | 52.96 | 53.14 | 51.49 | 51.60 | 1,029,206 | -1.22(-2.31%) |
Dec 11, 2012 | 52.98 | 53.46 | 52.64 | 52.82 | 642,549 | +0.13(+0.26%) |
Dec 10, 2012 | 52.59 | 52.88 | 52.32 | 52.69 | 845,348 | +0.16(+0.31%) |
Dec 07, 2012 | 53.04 | 53.06 | 52.31 | 52.53 | 542,862 | -0.22(-0.41%) |
Dec 06, 2012 | 52.78 | 52.97 | 52.42 | 52.74 | 609,276 | -0.04(-0.09%) |
Dec 05, 2012 | 52.27 | 52.99 | 51.49 | 52.79 | 721,953 | +0.57(+1.08%) |