Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 59.48 | 59.69 | 59.27 | 59.27 | 65,275 | -0.13(-0.22%) |
Feb 27, 2013 | 58.82 | 59.53 | 58.82 | 59.40 | 65,693 | +0.59(+1.00%) |
Feb 26, 2013 | 58.73 | 58.86 | 58.42 | 58.81 | 49,570 | -0.48(-0.81%) |
Feb 22, 2013 | 59.03 | 59.32 | 58.98 | 59.29 | 46,631 | +0.58(+0.99%) |
Feb 21, 2013 | 58.87 | 58.89 | 58.58 | 58.71 | 72,789 | -0.29(-0.49%) |
Feb 20, 2013 | 59.58 | 59.64 | 59.00 | 59.00 | 43,543 | -0.63(-1.06%) |
Feb 19, 2013 | 59.40 | 59.63 | 59.40 | 59.63 | 84,934 | +0.26(+0.44%) |
Feb 15, 2013 | 59.45 | 59.53 | 59.13 | 59.37 | 75,234 | +0.01(+0.02%) |
Feb 14, 2013 | 59.32 | 59.40 | 59.25 | 59.36 | 40,846 | -0.19(-0.32%) |
Feb 13, 2013 | 59.55 | 59.64 | 59.43 | 59.55 | 70,126 | +0.05(+0.08%) |
Feb 12, 2013 | 59.35 | 59.52 | 59.26 | 59.50 | 63,455 | +0.20(+0.34%) |
Feb 11, 2013 | 59.24 | 59.35 | 59.21 | 59.30 | 56,599 | +0.02(+0.03%) |
Feb 08, 2013 | 59.19 | 59.31 | 59.19 | 59.28 | 62,589 | +0.26(+0.44%) |
Feb 07, 2013 | 59.06 | 59.10 | 58.71 | 59.02 | 121,864 | -0.04(-0.07%) |
Feb 06, 2013 | 58.72 | 59.06 | 58.68 | 59.06 | 271,857 | +0.60(+1.03%) |
Feb 04, 2013 | 58.66 | 58.77 | 58.44 | 58.46 | 533,875 | -0.52(-0.88%) |
Feb 01, 2013 | 58.72 | 59.00 | 58.72 | 58.98 | 58,132 | +0.47(+0.81%) |
Jan 31, 2013 | 58.55 | 58.65 | 58.41 | 58.51 | 87,512 | -0.12(-0.21%) |
Jan 30, 2013 | 58.89 | 58.99 | 58.59 | 58.63 | 80,597 | -0.26(-0.44%) |
Jan 29, 2013 | 58.40 | 58.92 | 58.40 | 58.89 | 81,822 | +0.38(+0.65%) |
Jan 28, 2013 | 58.50 | 58.54 | 58.27 | 58.51 | 119,581 | +0.00(+0.00%) |
Jan 25, 2013 | 58.38 | 58.51 | 58.21 | 58.51 | 92,068 | +0.34(+0.58%) |
Jan 24, 2013 | 58.12 | 58.41 | 58.07 | 58.17 | 230,875 | +0.12(+0.21%) |
Jan 23, 2013 | 58.15 | 58.19 | 57.92 | 58.05 | 72,843 | -0.11(-0.19%) |
Jan 22, 2013 | 57.75 | 58.16 | 57.75 | 58.16 | 91,808 | +0.22(+0.38%) |
Jan 18, 2013 | 57.69 | 57.95 | 57.56 | 57.94 | 65,196 | +0.25(+0.43%) |
Jan 17, 2013 | 57.40 | 57.82 | 57.39 | 57.69 | 71,925 | +0.50(+0.87%) |
Jan 16, 2013 | 57.21 | 57.27 | 57.11 | 57.19 | 84,299 | -0.09(-0.16%) |
Jan 15, 2013 | 57.05 | 57.32 | 57.05 | 57.28 | 743,396 | +0.06(+0.10%) |
Jan 14, 2013 | 57.14 | 57.32 | 57.09 | 57.22 | 63,369 | +0.09(+0.16%) |
Jan 11, 2013 | 57.09 | 57.17 | 56.99 | 57.13 | 64,910 | +0.05(+0.09%) |
Jan 10, 2013 | 56.96 | 57.10 | 56.75 | 57.08 | 868,139 | +0.40(+0.71%) |
Jan 09, 2013 | 56.57 | 56.75 | 56.57 | 56.68 | 79,495 | +0.15(+0.27%) |
Jan 08, 2013 | 56.68 | 56.77 | 56.41 | 56.53 | 107,681 | -0.27(-0.48%) |
Jan 07, 2013 | 56.89 | 56.90 | 56.66 | 56.80 | 89,511 | -0.24(-0.42%) |
Jan 04, 2013 | 56.88 | 57.09 | 56.80 | 57.04 | 135,524 | +0.29(+0.51%) |
Jan 03, 2013 | 56.84 | 57.01 | 56.62 | 56.75 | 131,867 | -0.09(-0.16%) |
Jan 02, 2013 | 56.57 | 56.84 | 56.37 | 56.84 | 282,538 | +1.26(+2.27%) |
Dec 31, 2012 | 54.53 | 55.58 | 54.53 | 55.58 | 167,820 | +0.87(+1.59%) |
Dec 28, 2012 | 55.01 | 55.23 | 54.67 | 54.71 | 69,498 | -0.57(-1.03%) |
Dec 27, 2012 | 55.37 | 55.43 | 54.73 | 55.28 | 128,769 | -0.12(-0.22%) |
Dec 26, 2012 | 55.75 | 55.86 | 55.33 | 55.40 | 145,153 | -0.25(-0.45%) |
Dec 24, 2012 | 55.83 | 55.87 | 55.58 | 55.65 | 53,668 | -0.62(-1.10%) |
Dec 21, 2012 | 56.17 | 56.42 | 56.02 | 56.27 | 461,119 | -0.44(-0.78%) |
Dec 20, 2012 | 56.56 | 56.71 | 56.39 | 56.71 | 81,419 | +0.19(+0.34%) |
Dec 19, 2012 | 56.93 | 56.98 | 56.52 | 56.52 | 99,627 | -0.34(-0.60%) |
Dec 18, 2012 | 56.52 | 56.91 | 56.31 | 56.86 | 117,483 | +0.43(+0.76%) |
Dec 17, 2012 | 56.07 | 56.43 | 56.07 | 56.43 | 185,482 | +0.46(+0.82%) |
Dec 14, 2012 | 56.01 | 56.15 | 55.91 | 55.97 | 66,185 | -0.03(-0.05%) |
Dec 13, 2012 | 56.30 | 56.42 | 55.90 | 56.00 | 78,323 | -0.26(-0.46%) |
Dec 12, 2012 | 56.34 | 56.69 | 56.24 | 56.26 | 88,187 | +0.06(+0.11%) |
Dec 11, 2012 | 56.06 | 56.37 | 56.05 | 56.20 | 2,404,300 | +0.27(+0.48%) |
Dec 10, 2012 | 55.76 | 56.03 | 55.76 | 55.93 | 128,139 | +0.13(+0.23%) |
Dec 07, 2012 | 55.71 | 55.84 | 55.53 | 55.80 | 63,904 | +0.21(+0.38%) |
Dec 06, 2012 | 55.41 | 55.61 | 55.41 | 55.59 | 80,267 | +0.17(+0.31%) |
Dec 05, 2012 | 55.29 | 55.62 | 55.05 | 55.42 | 511,111 | +0.12(+0.22%) |