Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.81 | 70.04 | 68.57 | 69.58 | 424,067 | +1.46(+2.14%) |
Feb 27, 2013 | 67.31 | 68.53 | 67.25 | 68.12 | 309,418 | +1.46(+2.19%) |
Feb 26, 2013 | 68.31 | 69.25 | 66.15 | 66.66 | 611,022 | -2.97(-4.26%) |
Feb 22, 2013 | 70.28 | 70.51 | 69.60 | 69.63 | 218,509 | -0.30(-0.43%) |
Feb 21, 2013 | 70.50 | 70.55 | 69.22 | 69.93 | 489,812 | -1.09(-1.53%) |
Feb 20, 2013 | 68.82 | 71.54 | 68.79 | 71.02 | 1,259,948 | +3.45(+5.11%) |
Feb 19, 2013 | 67.20 | 67.91 | 67.15 | 67.57 | 505,371 | +0.34(+0.51%) |
Feb 15, 2013 | 66.67 | 68.19 | 66.55 | 67.23 | 1,211,747 | +2.11(+3.24%) |
Feb 14, 2013 | 64.33 | 65.29 | 64.09 | 65.12 | 296,988 | +0.55(+0.85%) |
Feb 13, 2013 | 64.11 | 64.78 | 64.07 | 64.57 | 339,310 | +0.68(+1.06%) |
Feb 12, 2013 | 64.36 | 64.66 | 63.78 | 63.89 | 238,157 | -0.17(-0.27%) |
Feb 11, 2013 | 63.98 | 64.40 | 63.84 | 64.06 | 391,479 | +1.45(+2.32%) |
Feb 08, 2013 | 62.68 | 62.86 | 62.25 | 62.61 | 75,855 | +0.26(+0.41%) |
Feb 07, 2013 | 62.87 | 62.91 | 61.53 | 62.35 | 282,797 | +0.40(+0.65%) |
Feb 06, 2013 | 62.17 | 62.23 | 61.79 | 61.95 | 126,123 | -0.34(-0.54%) |
Feb 04, 2013 | 62.87 | 62.91 | 61.95 | 62.29 | 110,462 | -0.42(-0.67%) |
Feb 01, 2013 | 61.75 | 63.08 | 61.70 | 62.71 | 106,988 | -0.20(-0.32%) |
Jan 31, 2013 | 62.59 | 63.42 | 62.48 | 62.91 | 113,425 | +0.78(+1.26%) |
Jan 30, 2013 | 61.77 | 62.22 | 61.52 | 62.13 | 169,680 | -0.97(-1.54%) |
Jan 29, 2013 | 63.05 | 63.34 | 62.93 | 63.10 | 84,956 | -0.59(-0.93%) |
Jan 28, 2013 | 63.69 | 63.83 | 63.33 | 63.69 | 132,454 | +0.31(+0.49%) |
Jan 25, 2013 | 63.46 | 63.59 | 63.10 | 63.38 | 149,362 | +0.62(+0.99%) |
Jan 24, 2013 | 62.40 | 62.92 | 62.16 | 62.76 | 173,725 | +1.33(+2.17%) |
Jan 23, 2013 | 60.92 | 61.61 | 60.91 | 61.43 | 78,390 | +0.34(+0.56%) |
Jan 22, 2013 | 61.27 | 61.32 | 60.70 | 61.09 | 119,942 | -0.45(-0.73%) |
Jan 18, 2013 | 60.88 | 61.59 | 60.88 | 61.54 | 171,398 | +0.19(+0.31%) |
Jan 17, 2013 | 62.40 | 62.52 | 60.45 | 61.35 | 286,472 | -0.54(-0.87%) |
Jan 16, 2013 | 62.09 | 62.23 | 61.61 | 61.89 | 30,163 | -0.06(-0.10%) |
Jan 15, 2013 | 61.77 | 62.07 | 61.51 | 61.95 | 87,009 | -0.82(-1.31%) |
Jan 14, 2013 | 62.52 | 63.10 | 62.44 | 62.77 | 35,939 | -0.39(-0.62%) |
Jan 11, 2013 | 62.59 | 63.89 | 62.55 | 63.16 | 164,800 | +0.70(+1.12%) |
Jan 10, 2013 | 62.76 | 62.76 | 62.03 | 62.46 | 112,952 | -1.21(-1.90%) |
Jan 09, 2013 | 63.42 | 64.11 | 63.41 | 63.67 | 66,277 | +0.07(+0.11%) |
Jan 08, 2013 | 63.70 | 64.04 | 63.28 | 63.60 | 72,503 | -0.92(-1.43%) |
Jan 07, 2013 | 64.57 | 64.70 | 64.12 | 64.52 | 93,103 | +0.83(+1.30%) |
Jan 04, 2013 | 64.49 | 64.98 | 63.58 | 63.69 | 260,018 | +0.52(+0.82%) |
Jan 03, 2013 | 62.17 | 63.47 | 61.98 | 63.17 | 139,586 | +1.48(+2.40%) |
Jan 02, 2013 | 61.13 | 61.70 | 61.09 | 61.69 | 125,354 | -0.91(-1.46%) |
Dec 31, 2012 | 63.58 | 63.58 | 62.08 | 62.60 | 193,465 | -1.28(-2.00%) |
Dec 28, 2012 | 63.56 | 64.13 | 63.52 | 63.88 | 91,785 | +0.52(+0.82%) |
Dec 27, 2012 | 64.13 | 64.20 | 63.25 | 63.36 | 120,680 | -0.31(-0.49%) |
Dec 26, 2012 | 63.20 | 63.72 | 63.11 | 63.67 | 25,942 | -0.13(-0.20%) |
Dec 24, 2012 | 63.54 | 63.89 | 63.51 | 63.80 | 42,538 | -0.24(-0.37%) |
Dec 21, 2012 | 64.48 | 64.48 | 63.75 | 64.04 | 77,858 | -0.48(-0.74%) |
Dec 20, 2012 | 64.42 | 65.58 | 64.03 | 64.52 | 213,435 | +1.54(+2.45%) |
Dec 19, 2012 | 63.31 | 63.41 | 62.60 | 62.98 | 96,014 | +0.25(+0.40%) |
Dec 18, 2012 | 61.00 | 63.55 | 60.99 | 62.73 | 170,225 | +1.79(+2.94%) |
Dec 17, 2012 | 61.17 | 61.18 | 60.86 | 60.94 | 17,294 | -0.27(-0.44%) |
Dec 14, 2012 | 61.19 | 61.25 | 60.95 | 61.21 | 47,478 | +0.20(+0.33%) |
Dec 13, 2012 | 61.37 | 61.46 | 60.69 | 61.01 | 73,862 | +0.98(+1.63%) |
Dec 12, 2012 | 59.73 | 60.31 | 59.20 | 60.03 | 205,242 | -0.10(-0.16%) |
Dec 11, 2012 | 60.25 | 60.48 | 60.11 | 60.13 | 38,227 | +0.13(+0.21%) |
Dec 10, 2012 | 59.77 | 60.07 | 59.76 | 60.00 | 59,080 | -0.50(-0.83%) |
Dec 07, 2012 | 60.73 | 60.89 | 60.46 | 60.50 | 143,518 | -0.47(-0.77%) |
Dec 06, 2012 | 61.61 | 61.69 | 60.61 | 60.97 | 124,892 | -0.32(-0.52%) |
Dec 05, 2012 | 61.20 | 61.93 | 61.02 | 61.29 | 132,890 | +0.25(+0.41%) |