Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 58.48 | 58.55 | 58.35 | 58.35 | 15,134 | -0.19(-0.33%) |
Feb 27, 2013 | 58.30 | 58.54 | 58.30 | 58.54 | 13,658 | +0.80(+1.39%) |
Feb 26, 2013 | 57.36 | 57.74 | 57.24 | 57.74 | 52,609 | -0.61(-1.05%) |
Feb 22, 2013 | 58.29 | 58.35 | 58.21 | 58.35 | 9,040 | +0.34(+0.58%) |
Feb 21, 2013 | 58.24 | 58.27 | 57.70 | 58.02 | 33,127 | -0.50(-0.86%) |
Feb 20, 2013 | 59.05 | 59.05 | 58.52 | 58.52 | 8,987 | -0.85(-1.43%) |
Feb 19, 2013 | 83.54 | 59.36 | 59.17 | 59.36 | 16,220 | +0.48(+0.82%) |
Feb 15, 2013 | 59.01 | 59.05 | 58.81 | 58.88 | 22,148 | -0.13(-0.22%) |
Feb 14, 2013 | 58.97 | 59.01 | 58.93 | 59.01 | 49,918 | +0.28(+0.48%) |
Feb 13, 2013 | 58.80 | 58.94 | 58.68 | 58.73 | 12,382 | +0.05(+0.08%) |
Feb 12, 2013 | 58.55 | 58.75 | 58.55 | 58.68 | 16,222 | +0.21(+0.36%) |
Feb 11, 2013 | 58.45 | 58.47 | 58.29 | 58.47 | 23,414 | -0.05(-0.09%) |
Feb 08, 2013 | 58.47 | 58.54 | 58.45 | 58.53 | 20,889 | +0.45(+0.77%) |
Feb 07, 2013 | 58.17 | 58.17 | 57.79 | 58.08 | 13,848 | -0.09(-0.16%) |
Feb 06, 2013 | 57.92 | 58.17 | 57.92 | 58.17 | 17,869 | +0.60(+1.04%) |
Feb 04, 2013 | 58.00 | 58.00 | 57.51 | 57.57 | 6,607 | -0.60(-1.03%) |
Feb 01, 2013 | 58.24 | 58.28 | 58.17 | 58.17 | 7,089 | +0.54(+0.93%) |
Jan 31, 2013 | 57.56 | 57.72 | 57.48 | 57.63 | 17,133 | -0.22(-0.38%) |
Jan 30, 2013 | 57.82 | 57.85 | 57.82 | 57.85 | 4,515 | -0.02(-0.03%) |
Jan 29, 2013 | 57.83 | 57.93 | 57.83 | 57.87 | 10,055 | +0.02(+0.03%) |
Jan 28, 2013 | 57.75 | 57.85 | 57.75 | 57.85 | 19,063 | +0.11(+0.19%) |
Jan 25, 2013 | 57.63 | 57.78 | 57.63 | 57.74 | 31,367 | +0.35(+0.60%) |
Jan 24, 2013 | 57.50 | 57.53 | 57.32 | 57.40 | 9,207 | +0.15(+0.25%) |
Jan 23, 2013 | 57.27 | 57.35 | 57.25 | 57.25 | 22,800 | +0.05(+0.10%) |
Jan 22, 2013 | 56.88 | 57.20 | 56.88 | 57.20 | 40,885 | +0.26(+0.45%) |
Jan 18, 2013 | 56.72 | 56.94 | 56.64 | 56.94 | 38,859 | +0.13(+0.22%) |
Jan 17, 2013 | 56.98 | 56.98 | 56.62 | 56.81 | 9,553 | +0.44(+0.78%) |
Jan 16, 2013 | 56.42 | 56.46 | 56.33 | 56.38 | 10,845 | -0.06(-0.11%) |
Jan 15, 2013 | 56.36 | 56.44 | 56.21 | 56.44 | 19,571 | +0.26(+0.47%) |
Jan 14, 2013 | 56.25 | 56.25 | 56.18 | 56.18 | 21,192 | -0.08(-0.15%) |
Jan 11, 2013 | 56.61 | 56.61 | 56.20 | 56.26 | 31,109 | -0.03(-0.05%) |
Jan 10, 2013 | 56.00 | 56.29 | 56.00 | 56.29 | 10,686 | +0.26(+0.47%) |
Jan 09, 2013 | 56.03 | 56.05 | 56.01 | 56.02 | 9,967 | +0.17(+0.31%) |
Jan 08, 2013 | 55.79 | 55.86 | 55.76 | 55.85 | 15,041 | -0.21(-0.37%) |
Jan 07, 2013 | 55.92 | 56.06 | 55.90 | 56.06 | 26,527 | -0.17(-0.31%) |
Jan 04, 2013 | 56.10 | 56.24 | 56.10 | 56.23 | 23,927 | +0.35(+0.62%) |
Jan 03, 2013 | 55.87 | 56.11 | 55.74 | 55.89 | 11,982 | +0.10(+0.18%) |
Jan 02, 2013 | 55.64 | 55.79 | 55.50 | 55.79 | 33,888 | +1.41(+2.60%) |
Dec 31, 2012 | 53.56 | 54.37 | 53.56 | 54.37 | 81,164 | +0.85(+1.58%) |
Dec 28, 2012 | 53.72 | 53.95 | 53.43 | 53.53 | 49,106 | +0.08(+0.15%) |
Dec 27, 2012 | 53.66 | 53.66 | 53.28 | 53.45 | 45,255 | -1.34(-2.44%) |
Dec 26, 2012 | 54.95 | 54.95 | 54.59 | 54.78 | 8,182 | -0.11(-0.20%) |
Dec 24, 2012 | 54.80 | 54.96 | 54.78 | 54.89 | 39,999 | -0.15(-0.26%) |
Dec 21, 2012 | 55.04 | 55.04 | 54.78 | 55.04 | 26,199 | -0.48(-0.87%) |
Dec 20, 2012 | 55.16 | 55.52 | 55.16 | 55.52 | 57,890 | +0.29(+0.53%) |
Dec 19, 2012 | 55.37 | 55.47 | 55.23 | 55.23 | 37,699 | -0.15(-0.26%) |
Dec 18, 2012 | 55.08 | 55.38 | 55.08 | 55.38 | 31,386 | +0.76(+1.38%) |
Dec 17, 2012 | 54.34 | 54.62 | 54.34 | 54.62 | 37,211 | +0.60(+1.11%) |
Dec 14, 2012 | 54.16 | 54.17 | 53.97 | 54.02 | 16,837 | -0.17(-0.32%) |
Dec 13, 2012 | 54.47 | 54.47 | 54.09 | 54.19 | 35,415 | -0.34(-0.62%) |
Dec 12, 2012 | 54.86 | 54.87 | 54.51 | 54.53 | 64,298 | -0.02(-0.03%) |
Dec 11, 2012 | 54.77 | 54.77 | 54.51 | 54.55 | 24,804 | +0.28(+0.52%) |
Dec 10, 2012 | 53.95 | 54.27 | 53.95 | 54.27 | 55,566 | +0.24(+0.44%) |
Dec 07, 2012 | 55.41 | 55.41 | 53.91 | 54.03 | 45,288 | +0.08(+0.15%) |
Dec 06, 2012 | 53.75 | 53.98 | 53.66 | 53.95 | 10,493 | -0.05(-0.10%) |
Dec 05, 2012 | 53.70 | 54.00 | 53.67 | 54.00 | 10,499 | +0.21(+0.39%) |