Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 61.26 | 61.53 | 61.00 | 61.00 | 4,504,064 | -0.10(-0.16%) |
Feb 27, 2013 | 60.36 | 61.32 | 60.33 | 61.10 | 1,692,594 | +0.72(+1.20%) |
Feb 26, 2013 | 60.22 | 60.46 | 59.91 | 60.38 | 5,818,046 | +0.39(+0.65%) |
Feb 25, 2013 | 61.21 | 61.35 | 59.98 | 59.98 | 3,518,594 | -0.94(-1.54%) |
Feb 22, 2013 | 60.61 | 60.92 | 60.51 | 60.92 | 2,720,359 | +0.56(+0.92%) |
Feb 21, 2013 | 60.61 | 60.65 | 60.15 | 60.36 | 3,018,846 | -0.38(-0.63%) |
Feb 20, 2013 | 61.43 | 61.48 | 60.74 | 60.74 | 2,427,111 | -0.74(-1.21%) |
Feb 19, 2013 | 61.30 | 61.50 | 61.23 | 61.49 | 1,606,927 | +0.30(+0.49%) |
Feb 15, 2013 | 61.20 | 61.33 | 60.96 | 61.19 | 1,171,975 | +0.03(+0.04%) |
Feb 14, 2013 | 60.99 | 61.24 | 60.92 | 61.16 | 1,155,818 | +0.04(+0.06%) |
Feb 13, 2013 | 61.18 | 61.30 | 60.93 | 61.13 | 1,505,061 | +0.06(+0.10%) |
Feb 12, 2013 | 61.12 | 61.22 | 61.03 | 61.06 | 1,868,879 | -0.10(-0.16%) |
Feb 11, 2013 | 61.21 | 61.25 | 61.03 | 61.16 | 1,129,391 | -0.11(-0.17%) |
Feb 08, 2013 | 60.94 | 61.28 | 60.94 | 61.27 | 2,414,104 | +0.46(+0.76%) |
Feb 07, 2013 | 60.82 | 60.89 | 60.33 | 60.81 | 3,594,415 | -0.01(-0.01%) |
Feb 06, 2013 | 60.65 | 60.91 | 60.59 | 60.82 | 5,916,840 | +0.58(+0.97%) |
Feb 04, 2013 | 60.63 | 60.75 | 60.19 | 60.23 | 3,278,584 | -0.72(-1.19%) |
Feb 01, 2013 | 60.73 | 61.02 | 60.63 | 60.96 | 2,322,680 | +0.61(+1.01%) |
Jan 31, 2013 | 60.42 | 60.63 | 60.28 | 60.35 | 1,776,483 | -0.08(-0.13%) |
Jan 30, 2013 | 60.65 | 60.78 | 60.36 | 60.43 | 1,802,806 | -0.21(-0.35%) |
Jan 29, 2013 | 60.40 | 60.71 | 60.22 | 60.64 | 1,564,882 | +0.09(+0.15%) |
Jan 28, 2013 | 60.68 | 60.68 | 60.37 | 60.55 | 1,831,630 | -0.05(-0.09%) |
Jan 25, 2013 | 60.42 | 60.67 | 60.33 | 60.60 | 1,924,204 | +0.33(+0.54%) |
Jan 24, 2013 | 60.19 | 60.60 | 60.14 | 60.28 | 1,728,532 | -0.19(-0.31%) |
Jan 23, 2013 | 60.37 | 60.55 | 60.33 | 60.46 | 2,525,643 | +0.19(+0.32%) |
Jan 22, 2013 | 60.05 | 60.27 | 59.86 | 60.27 | 1,568,921 | +0.23(+0.38%) |
Jan 18, 2013 | 59.90 | 60.08 | 59.71 | 60.04 | 2,666,527 | +0.11(+0.18%) |
Jan 17, 2013 | 59.81 | 60.12 | 59.71 | 59.93 | 2,552,458 | +0.37(+0.62%) |
Jan 16, 2013 | 59.47 | 59.68 | 59.37 | 59.56 | 2,864,088 | +0.03(+0.04%) |
Jan 15, 2013 | 59.32 | 59.61 | 59.29 | 59.53 | 2,584,291 | -0.05(-0.09%) |
Jan 14, 2013 | 59.60 | 59.72 | 59.43 | 59.59 | 3,362,542 | -0.18(-0.30%) |
Jan 11, 2013 | 59.68 | 59.76 | 59.52 | 59.76 | 2,594,821 | +0.09(+0.15%) |
Jan 10, 2013 | 59.68 | 59.71 | 59.23 | 59.68 | 3,202,713 | +0.28(+0.48%) |
Jan 09, 2013 | 59.28 | 59.47 | 59.22 | 59.39 | 2,453,396 | +0.27(+0.45%) |
Jan 08, 2013 | 59.22 | 59.31 | 58.90 | 59.13 | 1,619,889 | -0.16(-0.27%) |
Jan 07, 2013 | 59.14 | 59.37 | 59.07 | 59.29 | 2,104,392 | -0.07(-0.12%) |
Jan 04, 2013 | 59.30 | 59.49 | 59.14 | 59.36 | 2,227,126 | +0.11(+0.18%) |
Jan 03, 2013 | 59.35 | 59.53 | 59.09 | 59.25 | 3,024,313 | -0.16(-0.27%) |
Jan 02, 2013 | 59.11 | 59.41 | 58.83 | 59.41 | 4,749,395 | +1.51(+2.61%) |
Dec 31, 2012 | 56.78 | 57.92 | 56.70 | 57.90 | 6,178,286 | +1.07(+1.88%) |
Dec 28, 2012 | 57.11 | 57.40 | 56.83 | 56.83 | 5,007,756 | -0.61(-1.06%) |
Dec 27, 2012 | 57.49 | 57.61 | 56.81 | 57.44 | 3,016,736 | -0.02(-0.03%) |
Dec 26, 2012 | 57.94 | 57.95 | 57.34 | 57.46 | 4,192,156 | -0.44(-0.76%) |
Dec 24, 2012 | 57.93 | 58.00 | 57.77 | 57.90 | 1,493,942 | -0.10(-0.17%) |
Dec 21, 2012 | 57.75 | 58.08 | 57.63 | 58.00 | 3,380,341 | -0.43(-0.74%) |
Dec 20, 2012 | 58.28 | 58.46 | 58.04 | 58.43 | 3,086,082 | +0.19(+0.32%) |
Dec 19, 2012 | 58.65 | 58.71 | 58.23 | 58.24 | 3,060,159 | -0.35(-0.60%) |
Dec 18, 2012 | 58.12 | 58.66 | 57.98 | 58.59 | 6,497,229 | +0.64(+1.11%) |
Dec 17, 2012 | 57.47 | 57.95 | 57.38 | 57.95 | 2,391,354 | +0.65(+1.13%) |
Dec 14, 2012 | 57.40 | 57.55 | 57.22 | 57.30 | 3,697,707 | -0.35(-0.61%) |
Dec 13, 2012 | 57.94 | 58.17 | 57.50 | 57.65 | 3,026,361 | -0.34(-0.59%) |
Dec 12, 2012 | 58.30 | 58.38 | 57.89 | 58.00 | 2,936,231 | -0.07(-0.12%) |
Dec 11, 2012 | 57.90 | 58.37 | 57.85 | 58.07 | 2,724,201 | +0.42(+0.73%) |
Dec 10, 2012 | 57.48 | 57.84 | 57.45 | 57.65 | 3,284,974 | +0.11(+0.18%) |
Dec 07, 2012 | 57.80 | 57.86 | 57.36 | 57.54 | 2,026,940 | -0.04(-0.06%) |
Dec 06, 2012 | 57.29 | 57.66 | 57.17 | 57.58 | 2,003,983 | +0.20(+0.35%) |
Dec 05, 2012 | 57.58 | 57.61 | 56.93 | 57.37 | 1,927,440 | -0.11(-0.20%) |