Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 54.79 | 55.16 | 54.72 | 54.99 | 1,397,059 | +0.16(+0.30%) |
Feb 27, 2013 | 53.79 | 54.86 | 53.79 | 54.82 | 1,687,458 | +0.82(+1.53%) |
Feb 26, 2013 | 54.14 | 54.16 | 53.49 | 54.00 | 1,572,017 | +0.10(+0.19%) |
Feb 25, 2013 | 54.31 | 54.96 | 53.87 | 53.90 | 1,426,535 | -0.56(-1.02%) |
Feb 22, 2013 | 54.50 | 54.72 | 54.14 | 54.45 | 1,206,546 | -0.04(-0.07%) |
Feb 21, 2013 | 54.94 | 55.06 | 54.22 | 54.49 | 1,465,553 | -0.47(-0.86%) |
Feb 20, 2013 | 55.47 | 55.48 | 54.81 | 54.96 | 1,662,802 | -0.55(-0.99%) |
Feb 19, 2013 | 55.65 | 55.72 | 55.42 | 55.51 | 1,178,283 | -0.07(-0.12%) |
Feb 15, 2013 | 55.01 | 55.99 | 54.98 | 55.58 | 2,420,732 | +0.68(+1.24%) |
Feb 14, 2013 | 54.42 | 54.93 | 54.28 | 54.90 | 2,095,612 | +0.43(+0.79%) |
Feb 13, 2013 | 54.53 | 54.83 | 54.28 | 54.47 | 1,620,968 | +0.04(+0.07%) |
Feb 12, 2013 | 54.34 | 54.67 | 54.01 | 54.43 | 2,030,707 | +0.01(+0.03%) |
Feb 11, 2013 | 54.68 | 55.58 | 54.23 | 54.42 | 3,202,036 | -0.29(-0.53%) |
Feb 08, 2013 | 53.33 | 54.72 | 53.23 | 54.70 | 3,265,294 | +1.39(+2.61%) |
Feb 07, 2013 | 55.03 | 55.80 | 52.68 | 53.31 | 8,097,488 | -5.37(-9.15%) |
Feb 06, 2013 | 58.73 | 59.00 | 58.48 | 58.68 | 2,157,567 | -0.01(-0.03%) |
Feb 04, 2013 | 58.64 | 58.73 | 58.33 | 58.70 | 932,829 | -0.34(-0.58%) |
Feb 01, 2013 | 59.11 | 59.13 | 58.47 | 59.04 | 901,421 | +0.15(+0.25%) |
Jan 31, 2013 | 57.89 | 58.92 | 57.89 | 58.89 | 1,944,218 | +0.81(+1.40%) |
Jan 30, 2013 | 58.42 | 58.42 | 58.03 | 58.07 | 894,900 | -0.29(-0.49%) |
Jan 29, 2013 | 58.13 | 58.46 | 57.37 | 58.36 | 830,076 | -0.11(-0.19%) |
Jan 28, 2013 | 58.03 | 58.50 | 57.66 | 58.47 | 1,004,353 | +0.53(+0.92%) |
Jan 25, 2013 | 58.21 | 58.32 | 57.76 | 57.94 | 1,160,232 | -0.10(-0.18%) |
Jan 24, 2013 | 57.66 | 58.19 | 57.05 | 58.05 | 1,680,910 | +0.51(+0.89%) |
Jan 23, 2013 | 57.55 | 58.01 | 57.40 | 57.54 | 1,095,759 | -0.14(-0.24%) |
Jan 22, 2013 | 56.80 | 57.94 | 56.80 | 57.68 | 1,554,707 | +0.75(+1.32%) |
Jan 18, 2013 | 56.89 | 56.97 | 56.55 | 56.92 | 752,289 | -0.13(-0.23%) |
Jan 17, 2013 | 56.55 | 57.27 | 56.37 | 57.05 | 1,003,072 | +0.54(+0.95%) |
Jan 16, 2013 | 55.84 | 56.55 | 55.68 | 56.51 | 958,320 | +0.50(+0.88%) |
Jan 15, 2013 | 55.45 | 56.07 | 55.45 | 56.02 | 1,098,193 | +0.34(+0.61%) |
Jan 14, 2013 | 55.14 | 55.78 | 55.03 | 55.68 | 964,147 | +0.43(+0.78%) |
Jan 11, 2013 | 55.02 | 55.44 | 54.47 | 55.25 | 1,163,920 | +0.09(+0.16%) |
Jan 10, 2013 | 55.15 | 55.30 | 54.78 | 55.16 | 599,012 | +0.16(+0.30%) |
Jan 09, 2013 | 54.80 | 55.27 | 54.39 | 55.00 | 940,308 | +0.36(+0.66%) |
Jan 08, 2013 | 54.96 | 55.04 | 54.18 | 54.64 | 758,598 | -0.24(-0.43%) |
Jan 07, 2013 | 55.17 | 55.21 | 54.45 | 54.87 | 791,851 | -0.18(-0.32%) |
Jan 04, 2013 | 54.70 | 55.21 | 54.50 | 55.05 | 1,112,872 | +0.52(+0.95%) |
Jan 03, 2013 | 54.56 | 54.84 | 54.35 | 54.53 | 798,604 | -0.10(-0.19%) |
Jan 02, 2013 | 54.46 | 54.69 | 54.13 | 54.64 | 897,513 | +0.90(+1.68%) |
Dec 31, 2012 | 53.20 | 53.82 | 52.88 | 53.74 | 602,207 | +0.52(+0.97%) |
Dec 28, 2012 | 53.58 | 53.95 | 53.14 | 53.22 | 511,860 | -0.52(-0.96%) |
Dec 27, 2012 | 53.54 | 53.96 | 53.27 | 53.74 | 514,664 | +0.19(+0.36%) |
Dec 26, 2012 | 54.27 | 54.35 | 53.34 | 53.54 | 462,438 | -0.62(-1.15%) |
Dec 24, 2012 | 54.10 | 54.19 | 53.81 | 54.16 | 236,021 | -0.04(-0.07%) |
Dec 21, 2012 | 54.39 | 54.54 | 53.83 | 54.20 | 1,186,550 | -0.37(-0.68%) |
Dec 20, 2012 | 54.28 | 54.70 | 54.27 | 54.57 | 793,722 | +0.21(+0.38%) |
Dec 19, 2012 | 53.96 | 54.70 | 53.82 | 54.36 | 1,844,144 | +0.50(+0.92%) |
Dec 18, 2012 | 53.52 | 53.89 | 53.32 | 53.87 | 931,197 | +0.44(+0.83%) |
Dec 17, 2012 | 53.34 | 53.65 | 53.26 | 53.42 | 940,393 | +0.10(+0.18%) |
Dec 14, 2012 | 53.33 | 53.54 | 53.06 | 53.33 | 863,010 | -0.33(-0.62%) |
Dec 13, 2012 | 53.54 | 53.96 | 53.41 | 53.66 | 888,461 | +0.21(+0.39%) |
Dec 12, 2012 | 54.16 | 54.25 | 53.32 | 53.45 | 1,106,415 | -0.25(-0.47%) |
Dec 11, 2012 | 53.59 | 54.01 | 53.41 | 53.71 | 1,018,392 | +0.01(+0.01%) |
Dec 10, 2012 | 53.82 | 53.93 | 53.55 | 53.70 | 894,449 | -0.18(-0.34%) |
Dec 07, 2012 | 53.23 | 54.00 | 53.08 | 53.88 | 1,615,221 | +0.86(+1.62%) |
Dec 06, 2012 | 53.09 | 53.23 | 52.74 | 53.03 | 906,909 | +0.24(+0.46%) |
Dec 05, 2012 | 52.90 | 53.58 | 52.66 | 52.78 | 1,763,899 | -0.10(-0.18%) |