Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 63.89 | 64.37 | 63.37 | 64.10 | 1,823,981 | +0.64(+1.00%) |
Feb 27, 2013 | 62.05 | 63.81 | 62.05 | 63.46 | 1,755,042 | +1.35(+2.18%) |
Feb 26, 2013 | 61.74 | 62.30 | 61.15 | 62.11 | 2,475,767 | -0.96(-1.52%) |
Feb 22, 2013 | 62.27 | 63.26 | 62.18 | 63.07 | 1,332,698 | +1.11(+1.79%) |
Feb 21, 2013 | 62.65 | 63.09 | 61.68 | 61.96 | 1,985,592 | -1.26(-2.00%) |
Feb 20, 2013 | 64.38 | 64.44 | 63.16 | 63.23 | 1,813,944 | -1.25(-1.95%) |
Feb 19, 2013 | 64.05 | 64.75 | 64.05 | 64.48 | 2,199,323 | +0.58(+0.90%) |
Feb 15, 2013 | 63.45 | 64.39 | 63.24 | 63.90 | 1,640,377 | +0.53(+0.84%) |
Feb 14, 2013 | 62.85 | 63.72 | 62.66 | 63.37 | 1,792,989 | +0.27(+0.43%) |
Feb 13, 2013 | 63.17 | 63.23 | 62.75 | 63.10 | 1,330,474 | -0.01(-0.01%) |
Feb 12, 2013 | 62.01 | 63.42 | 61.87 | 63.11 | 2,241,514 | +1.27(+2.05%) |
Feb 11, 2013 | 62.01 | 62.09 | 61.74 | 61.84 | 1,202,036 | -0.25(-0.41%) |
Feb 08, 2013 | 62.19 | 62.50 | 62.01 | 62.09 | 1,058,026 | -0.05(-0.08%) |
Feb 07, 2013 | 63.12 | 63.12 | 62.05 | 62.14 | 1,385,040 | -0.82(-1.31%) |
Feb 06, 2013 | 62.81 | 63.25 | 62.78 | 62.97 | 2,045,451 | +0.87(+1.40%) |
Feb 04, 2013 | 62.36 | 62.61 | 61.97 | 62.09 | 1,428,500 | -0.92(-1.46%) |
Feb 01, 2013 | 63.10 | 63.40 | 62.75 | 63.02 | 1,300,533 | +0.44(+0.70%) |
Jan 31, 2013 | 62.56 | 63.19 | 62.44 | 62.58 | 1,720,252 | -0.18(-0.29%) |
Jan 30, 2013 | 62.64 | 63.52 | 62.59 | 62.75 | 2,189,471 | +0.15(+0.25%) |
Jan 29, 2013 | 61.84 | 62.80 | 61.76 | 62.60 | 2,197,262 | +0.23(+0.37%) |
Jan 28, 2013 | 62.57 | 62.61 | 61.92 | 62.37 | 2,491,503 | -0.24(-0.38%) |
Jan 25, 2013 | 62.96 | 63.04 | 61.86 | 62.61 | 2,546,852 | -0.29(-0.45%) |
Jan 24, 2013 | 63.47 | 63.59 | 61.57 | 62.89 | 3,765,049 | -0.60(-0.95%) |
Jan 23, 2013 | 63.28 | 63.85 | 62.49 | 63.50 | 2,914,409 | +0.06(+0.09%) |
Jan 22, 2013 | 62.61 | 63.50 | 62.31 | 63.44 | 2,632,139 | +0.77(+1.22%) |
Jan 18, 2013 | 63.12 | 63.28 | 62.33 | 62.67 | 1,655,943 | -0.27(-0.43%) |
Jan 17, 2013 | 62.21 | 63.32 | 62.16 | 62.94 | 2,120,674 | +1.00(+1.62%) |
Jan 16, 2013 | 61.70 | 62.07 | 61.54 | 61.94 | 1,067,872 | -0.07(-0.12%) |
Jan 15, 2013 | 62.21 | 62.62 | 61.42 | 62.01 | 1,364,233 | +0.69(+1.13%) |
Jan 14, 2013 | 61.26 | 61.53 | 61.07 | 61.32 | 1,156,134 | +0.07(+0.11%) |
Jan 11, 2013 | 61.70 | 61.74 | 60.97 | 61.26 | 1,906,202 | -0.51(-0.82%) |
Jan 10, 2013 | 61.40 | 61.76 | 61.06 | 61.76 | 1,393,526 | +0.59(+0.96%) |
Jan 09, 2013 | 61.66 | 61.66 | 60.69 | 61.17 | 1,412,290 | -0.25(-0.41%) |
Jan 08, 2013 | 60.73 | 61.43 | 60.70 | 61.43 | 1,762,102 | +0.27(+0.44%) |
Jan 07, 2013 | 60.41 | 61.42 | 60.41 | 61.16 | 2,002,275 | +0.27(+0.44%) |
Jan 04, 2013 | 60.51 | 61.33 | 60.25 | 60.89 | 1,493,679 | +0.58(+0.96%) |
Jan 03, 2013 | 61.46 | 61.46 | 60.17 | 60.31 | 2,275,753 | -1.13(-1.84%) |
Jan 02, 2013 | 61.48 | 61.57 | 60.65 | 61.44 | 1,870,440 | +1.20(+1.99%) |
Dec 31, 2012 | 58.65 | 60.29 | 58.46 | 60.25 | 1,190,952 | +1.56(+2.65%) |
Dec 28, 2012 | 58.72 | 59.42 | 58.65 | 58.69 | 898,779 | -0.50(-0.84%) |
Dec 27, 2012 | 59.37 | 59.50 | 58.65 | 59.19 | 1,170,293 | -0.07(-0.12%) |
Dec 26, 2012 | 59.93 | 59.98 | 59.05 | 59.26 | 646,262 | -0.55(-0.91%) |
Dec 24, 2012 | 61.08 | 61.08 | 59.54 | 59.81 | 368,814 | -0.01(-0.01%) |
Dec 21, 2012 | 59.90 | 60.32 | 59.42 | 59.81 | 1,744,508 | -0.78(-1.29%) |
Dec 20, 2012 | 60.19 | 60.61 | 59.83 | 60.60 | 935,596 | +0.37(+0.61%) |
Dec 19, 2012 | 60.64 | 60.78 | 60.20 | 60.23 | 1,645,358 | -0.46(-0.75%) |
Dec 18, 2012 | 58.99 | 61.16 | 58.93 | 60.69 | 2,805,610 | +1.92(+3.27%) |
Dec 17, 2012 | 58.36 | 58.90 | 58.14 | 58.76 | 1,654,141 | +0.68(+1.18%) |
Dec 14, 2012 | 58.64 | 58.82 | 57.99 | 58.08 | 1,530,038 | -0.55(-0.94%) |
Dec 13, 2012 | 59.46 | 59.51 | 58.46 | 58.63 | 1,798,980 | -0.81(-1.37%) |
Dec 12, 2012 | 59.17 | 60.16 | 58.93 | 59.45 | 1,613,392 | +0.55(+0.94%) |
Dec 11, 2012 | 58.92 | 59.17 | 58.44 | 58.89 | 1,659,182 | +0.38(+0.65%) |
Dec 10, 2012 | 57.96 | 58.65 | 57.76 | 58.51 | 1,262,412 | +0.53(+0.91%) |
Dec 07, 2012 | 58.09 | 58.33 | 57.68 | 57.98 | 1,081,800 | +0.11(+0.20%) |
Dec 06, 2012 | 57.53 | 57.90 | 57.12 | 57.87 | 1,159,513 | +0.30(+0.52%) |
Dec 05, 2012 | 56.97 | 57.75 | 56.09 | 57.57 | 1,453,399 | +0.55(+0.96%) |