Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.83 | 57.36 | 56.23 | 56.40 | 209,602 | -0.13(-0.23%) |
Feb 27, 2013 | 56.10 | 56.93 | 55.85 | 56.53 | 82,282 | +0.50(+0.89%) |
Feb 26, 2013 | 55.78 | 56.43 | 55.74 | 56.03 | 107,772 | +0.35(+0.63%) |
Feb 25, 2013 | 56.50 | 56.73 | 55.63 | 55.68 | 182,017 | -0.64(-1.14%) |
Feb 22, 2013 | 55.41 | 56.32 | 55.31 | 56.32 | 186,889 | +1.30(+2.36%) |
Feb 21, 2013 | 55.57 | 56.19 | 54.94 | 55.02 | 327,554 | -0.48(-0.86%) |
Feb 20, 2013 | 55.75 | 56.24 | 55.49 | 55.50 | 170,732 | -0.20(-0.36%) |
Feb 19, 2013 | 55.66 | 55.75 | 55.26 | 55.70 | 186,718 | +0.31(+0.56%) |
Feb 15, 2013 | 54.92 | 55.80 | 54.81 | 55.39 | 182,038 | +0.32(+0.58%) |
Feb 14, 2013 | 55.07 | 55.45 | 54.83 | 55.07 | 163,410 | -0.16(-0.29%) |
Feb 13, 2013 | 54.21 | 55.25 | 54.21 | 55.23 | 306,359 | +0.91(+1.68%) |
Feb 12, 2013 | 54.14 | 54.78 | 53.93 | 54.32 | 129,440 | -0.13(-0.24%) |
Feb 11, 2013 | 54.05 | 54.74 | 53.93 | 54.45 | 193,609 | -0.35(-0.64%) |
Feb 08, 2013 | 54.99 | 55.50 | 54.54 | 54.80 | 174,914 | -0.06(-0.11%) |
Feb 07, 2013 | 54.72 | 55.96 | 54.62 | 54.86 | 316,091 | +0.64(+1.18%) |
Feb 06, 2013 | 53.64 | 54.25 | 53.31 | 54.22 | 181,515 | +1.10(+2.07%) |
Feb 04, 2013 | 53.74 | 54.04 | 53.00 | 53.12 | 95,476 | -0.78(-1.45%) |
Feb 01, 2013 | 54.29 | 54.50 | 53.61 | 53.90 | 173,424 | -0.15(-0.28%) |
Jan 31, 2013 | 53.76 | 54.18 | 53.51 | 54.05 | 262,862 | +0.17(+0.32%) |
Jan 30, 2013 | 53.68 | 54.11 | 53.54 | 53.88 | 107,656 | +0.19(+0.35%) |
Jan 29, 2013 | 53.84 | 54.00 | 53.38 | 53.69 | 100,289 | -0.27(-0.50%) |
Jan 28, 2013 | 54.59 | 54.70 | 53.79 | 53.96 | 158,903 | -0.46(-0.85%) |
Jan 25, 2013 | 53.23 | 54.43 | 53.23 | 54.42 | 211,328 | +1.24(+2.33%) |
Jan 24, 2013 | 52.92 | 53.81 | 52.79 | 53.18 | 267,391 | +0.10(+0.19%) |
Jan 23, 2013 | 51.96 | 53.31 | 51.96 | 53.08 | 441,035 | +1.01(+1.94%) |
Jan 22, 2013 | 51.77 | 52.16 | 51.60 | 52.07 | 149,353 | +0.30(+0.58%) |
Jan 18, 2013 | 51.61 | 51.84 | 50.53 | 51.77 | 153,214 | +0.03(+0.06%) |
Jan 17, 2013 | 52.23 | 52.29 | 51.66 | 51.74 | 109,821 | -0.17(-0.33%) |
Jan 16, 2013 | 51.69 | 52.00 | 51.56 | 51.91 | 116,316 | +0.09(+0.17%) |
Jan 15, 2013 | 51.60 | 52.00 | 51.42 | 51.82 | 78,626 | -0.17(-0.33%) |
Jan 14, 2013 | 51.74 | 52.44 | 51.30 | 51.99 | 285,065 | +0.27(+0.52%) |
Jan 11, 2013 | 50.97 | 51.79 | 50.56 | 51.72 | 199,933 | +0.58(+1.13%) |
Jan 10, 2013 | 50.71 | 51.18 | 50.35 | 51.14 | 148,117 | +0.52(+1.03%) |
Jan 09, 2013 | 49.85 | 50.74 | 49.55 | 50.62 | 105,700 | +0.98(+1.97%) |
Jan 08, 2013 | 49.70 | 50.09 | 49.51 | 49.64 | 91,093 | -0.21(-0.42%) |
Jan 07, 2013 | 49.67 | 50.35 | 49.61 | 49.85 | 103,773 | -0.16(-0.32%) |
Jan 04, 2013 | 49.27 | 50.02 | 49.02 | 50.01 | 105,295 | +0.95(+1.94%) |
Jan 03, 2013 | 49.97 | 50.10 | 48.86 | 49.06 | 97,741 | -0.94(-1.88%) |
Jan 02, 2013 | 49.53 | 50.14 | 48.40 | 50.00 | 154,589 | +1.60(+3.31%) |
Dec 31, 2012 | 47.90 | 48.49 | 47.55 | 48.40 | 108,040 | +0.56(+1.17%) |
Dec 28, 2012 | 47.47 | 48.99 | 47.47 | 47.84 | 99,882 | +0.00(+0.00%) |
Dec 27, 2012 | 47.77 | 48.06 | 47.29 | 47.84 | 89,259 | +0.19(+0.40%) |
Dec 26, 2012 | 48.24 | 48.50 | 47.58 | 47.65 | 88,053 | -0.56(-1.16%) |
Dec 24, 2012 | 47.79 | 48.45 | 47.54 | 48.21 | 50,489 | +0.14(+0.29%) |
Dec 21, 2012 | 48.09 | 48.49 | 47.84 | 48.07 | 311,720 | -0.44(-0.91%) |
Dec 20, 2012 | 48.49 | 49.00 | 48.05 | 48.51 | 105,998 | -0.09(-0.19%) |
Dec 19, 2012 | 48.59 | 48.70 | 47.77 | 48.60 | 134,593 | +0.08(+0.16%) |
Dec 18, 2012 | 47.73 | 48.56 | 47.34 | 48.52 | 164,431 | +0.77(+1.61%) |
Dec 17, 2012 | 47.27 | 47.80 | 47.03 | 47.75 | 170,011 | +0.55(+1.17%) |
Dec 14, 2012 | 46.72 | 47.34 | 46.72 | 47.20 | 144,472 | +0.26(+0.55%) |
Dec 13, 2012 | 47.18 | 47.44 | 46.76 | 46.94 | 114,979 | -0.32(-0.68%) |
Dec 12, 2012 | 47.00 | 47.41 | 46.78 | 47.26 | 168,869 | +0.34(+0.72%) |
Dec 11, 2012 | 47.10 | 47.14 | 46.49 | 46.92 | 226,088 | +0.10(+0.21%) |
Dec 10, 2012 | 46.38 | 46.82 | 46.13 | 46.82 | 218,173 | +0.50(+1.08%) |
Dec 07, 2012 | 46.65 | 46.65 | 45.89 | 46.32 | 96,071 | -0.02(-0.04%) |
Dec 06, 2012 | 46.41 | 46.68 | 46.16 | 46.34 | 98,943 | -0.13(-0.28%) |
Dec 05, 2012 | 46.80 | 47.33 | 46.17 | 46.47 | 92,960 | -0.28(-0.60%) |