Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.27 | 51.86 | 51.00 | 51.42 | 262,530 | +0.15(+0.30%) |
Feb 27, 2013 | 50.68 | 51.62 | 50.66 | 51.27 | 337,500 | +0.40(+0.79%) |
Feb 26, 2013 | 51.45 | 51.94 | 50.32 | 50.87 | 388,109 | -0.44(-0.85%) |
Feb 25, 2013 | 53.19 | 53.25 | 51.22 | 51.31 | 440,414 | -1.61(-3.04%) |
Feb 22, 2013 | 52.76 | 53.37 | 52.28 | 52.92 | 355,576 | +0.32(+0.61%) |
Feb 21, 2013 | 53.94 | 53.94 | 52.32 | 52.60 | 559,642 | -1.23(-2.28%) |
Feb 20, 2013 | 54.61 | 55.09 | 53.74 | 53.82 | 729,800 | -0.91(-1.67%) |
Feb 19, 2013 | 56.56 | 56.62 | 53.75 | 54.74 | 1,670,254 | -4.47(-7.55%) |
Feb 15, 2013 | 60.16 | 60.27 | 58.11 | 59.20 | 330,285 | -0.67(-1.11%) |
Feb 14, 2013 | 59.75 | 60.28 | 59.21 | 59.87 | 117,182 | +0.01(+0.01%) |
Feb 13, 2013 | 60.45 | 60.59 | 59.72 | 59.86 | 150,676 | -0.49(-0.81%) |
Feb 12, 2013 | 60.36 | 60.69 | 60.07 | 60.35 | 127,462 | +0.01(+0.01%) |
Feb 11, 2013 | 60.60 | 60.65 | 59.98 | 60.34 | 97,125 | -0.40(-0.66%) |
Feb 08, 2013 | 60.90 | 61.33 | 60.15 | 60.74 | 133,449 | +0.01(+0.01%) |
Feb 07, 2013 | 61.29 | 61.29 | 60.39 | 60.73 | 100,396 | -0.48(-0.78%) |
Feb 06, 2013 | 61.14 | 61.36 | 60.33 | 61.21 | 124,717 | +1.21(+2.01%) |
Feb 04, 2013 | 59.97 | 60.81 | 59.35 | 60.00 | 255,403 | -0.41(-0.68%) |
Feb 01, 2013 | 60.55 | 61.15 | 59.76 | 60.41 | 152,039 | +0.24(+0.40%) |
Jan 31, 2013 | 59.28 | 60.49 | 58.69 | 60.17 | 274,028 | +1.01(+1.71%) |
Jan 30, 2013 | 60.17 | 60.18 | 58.81 | 59.16 | 147,296 | -1.07(-1.78%) |
Jan 29, 2013 | 59.52 | 60.26 | 58.86 | 60.23 | 175,620 | +0.65(+1.09%) |
Jan 28, 2013 | 60.16 | 60.16 | 58.76 | 59.59 | 274,154 | -0.28(-0.47%) |
Jan 25, 2013 | 60.30 | 60.88 | 59.52 | 59.87 | 201,271 | -0.28(-0.47%) |
Jan 24, 2013 | 60.67 | 61.40 | 59.59 | 60.16 | 266,287 | -0.29(-0.48%) |
Jan 23, 2013 | 58.02 | 61.19 | 58.02 | 60.45 | 559,200 | +2.81(+4.87%) |
Jan 22, 2013 | 57.86 | 58.02 | 57.09 | 57.64 | 507,781 | -0.21(-0.37%) |
Jan 18, 2013 | 57.43 | 57.97 | 57.41 | 57.85 | 116,451 | +0.46(+0.80%) |
Jan 17, 2013 | 57.16 | 58.10 | 56.85 | 57.39 | 106,185 | +0.16(+0.28%) |
Jan 16, 2013 | 57.57 | 57.57 | 56.62 | 57.23 | 106,821 | -0.20(-0.36%) |
Jan 15, 2013 | 56.08 | 57.73 | 55.83 | 57.44 | 308,612 | +1.04(+1.84%) |
Jan 14, 2013 | 56.46 | 57.03 | 55.23 | 56.40 | 434,326 | -0.25(-0.44%) |
Jan 11, 2013 | 57.31 | 57.31 | 56.20 | 56.65 | 99,601 | -0.55(-0.96%) |
Jan 10, 2013 | 57.98 | 57.98 | 56.25 | 57.20 | 242,715 | -0.54(-0.94%) |
Jan 09, 2013 | 57.77 | 58.24 | 57.23 | 57.74 | 97,764 | +0.22(+0.39%) |
Jan 08, 2013 | 57.27 | 57.92 | 56.61 | 57.52 | 123,196 | +0.15(+0.26%) |
Jan 07, 2013 | 58.06 | 58.30 | 57.33 | 57.37 | 159,241 | -1.19(-2.03%) |
Jan 04, 2013 | 57.21 | 59.07 | 57.17 | 58.56 | 317,739 | +1.71(+3.00%) |
Jan 03, 2013 | 55.87 | 58.48 | 55.74 | 56.85 | 380,387 | +1.12(+2.01%) |
Jan 02, 2013 | 55.98 | 56.17 | 55.00 | 55.73 | 466,509 | +0.73(+1.32%) |
Dec 31, 2012 | 52.74 | 55.16 | 52.67 | 55.00 | 187,063 | +2.23(+4.22%) |
Dec 28, 2012 | 52.92 | 53.30 | 52.23 | 52.77 | 217,776 | -0.43(-0.80%) |
Dec 27, 2012 | 53.85 | 54.01 | 52.23 | 53.20 | 633,501 | -0.75(-1.38%) |
Dec 26, 2012 | 55.07 | 55.15 | 53.65 | 53.95 | 398,595 | -1.07(-1.95%) |
Dec 24, 2012 | 54.81 | 55.15 | 54.72 | 55.02 | 69,124 | +0.02(+0.03%) |
Dec 21, 2012 | 54.59 | 55.07 | 54.13 | 55.00 | 433,321 | -0.02(-0.03%) |
Dec 20, 2012 | 55.25 | 55.25 | 54.66 | 55.02 | 120,492 | -0.04(-0.08%) |
Dec 19, 2012 | 54.66 | 55.30 | 54.34 | 55.07 | 126,295 | +0.52(+0.96%) |
Dec 18, 2012 | 53.83 | 55.38 | 53.83 | 54.54 | 156,714 | +0.71(+1.32%) |
Dec 17, 2012 | 52.41 | 53.88 | 52.41 | 53.83 | 192,680 | +1.31(+2.50%) |
Dec 14, 2012 | 52.99 | 53.08 | 52.41 | 52.52 | 265,387 | -0.34(-0.64%) |
Dec 13, 2012 | 53.46 | 54.04 | 52.73 | 52.85 | 231,577 | -0.44(-0.82%) |
Dec 12, 2012 | 54.50 | 54.64 | 53.21 | 53.29 | 346,940 | -1.10(-2.03%) |
Dec 11, 2012 | 55.07 | 55.55 | 53.74 | 54.39 | 280,271 | -0.62(-1.13%) |
Dec 10, 2012 | 55.15 | 55.74 | 54.94 | 55.01 | 143,233 | -0.22(-0.40%) |
Dec 07, 2012 | 55.26 | 55.30 | 54.59 | 55.23 | 184,033 | +0.25(+0.45%) |
Dec 06, 2012 | 54.67 | 55.34 | 54.38 | 54.99 | 276,499 | +0.18(+0.32%) |
Dec 05, 2012 | 55.26 | 55.37 | 54.37 | 54.81 | 193,756 | -0.31(-0.56%) |