Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.67 | 70.68 | 68.62 | 69.81 | 871,211 | +1.58(+2.32%) |
Feb 27, 2013 | 67.75 | 68.32 | 67.17 | 68.23 | 529,332 | +0.78(+1.16%) |
Feb 26, 2013 | 67.45 | 67.94 | 67.05 | 67.45 | 588,163 | -0.52(-0.77%) |
Feb 22, 2013 | 68.13 | 68.54 | 67.51 | 67.97 | 575,273 | +0.27(+0.40%) |
Feb 21, 2013 | 68.23 | 68.25 | 66.69 | 67.70 | 501,929 | -0.95(-1.38%) |
Feb 20, 2013 | 69.66 | 70.75 | 68.47 | 68.65 | 499,998 | -0.90(-1.29%) |
Feb 19, 2013 | 68.55 | 69.56 | 68.09 | 69.55 | 708,177 | +1.08(+1.58%) |
Feb 15, 2013 | 66.77 | 68.54 | 66.60 | 68.47 | 677,598 | +1.94(+2.92%) |
Feb 14, 2013 | 65.93 | 66.59 | 65.82 | 66.53 | 587,022 | +0.49(+0.74%) |
Feb 13, 2013 | 66.03 | 66.46 | 65.88 | 66.04 | 340,541 | +0.01(+0.02%) |
Feb 12, 2013 | 66.16 | 66.57 | 65.73 | 66.03 | 574,430 | -0.12(-0.18%) |
Feb 11, 2013 | 66.40 | 66.70 | 64.35 | 66.15 | 1,158,339 | +0.14(+0.21%) |
Feb 08, 2013 | 64.07 | 68.23 | 64.07 | 66.01 | 3,410,116 | +6.46(+10.85%) |
Feb 07, 2013 | 59.98 | 60.24 | 59.34 | 59.55 | 796,289 | -0.35(-0.58%) |
Feb 06, 2013 | 59.86 | 60.40 | 59.72 | 59.90 | 985,261 | +0.12(+0.20%) |
Feb 04, 2013 | 60.00 | 60.22 | 59.63 | 59.78 | 454,309 | -0.25(-0.42%) |
Feb 01, 2013 | 60.23 | 60.40 | 59.94 | 60.03 | 395,218 | +0.19(+0.32%) |
Jan 31, 2013 | 59.87 | 60.00 | 59.27 | 59.84 | 259,710 | +0.33(+0.55%) |
Jan 30, 2013 | 59.34 | 59.82 | 58.79 | 59.51 | 478,070 | +0.43(+0.73%) |
Jan 29, 2013 | 59.15 | 59.52 | 58.90 | 59.08 | 494,342 | -0.26(-0.44%) |
Jan 28, 2013 | 60.44 | 60.60 | 58.94 | 59.34 | 672,499 | -0.92(-1.53%) |
Jan 25, 2013 | 59.55 | 60.26 | 59.34 | 60.26 | 589,076 | +0.90(+1.52%) |
Jan 24, 2013 | 58.20 | 59.43 | 58.20 | 59.36 | 614,049 | +1.34(+2.31%) |
Jan 23, 2013 | 58.59 | 58.70 | 57.94 | 58.02 | 710,400 | -0.71(-1.21%) |
Jan 22, 2013 | 59.29 | 59.29 | 58.43 | 58.73 | 439,379 | -0.35(-0.59%) |
Jan 18, 2013 | 58.00 | 59.12 | 58.00 | 59.08 | 613,387 | +0.89(+1.53%) |
Jan 17, 2013 | 57.47 | 58.78 | 57.46 | 58.19 | 502,925 | +1.02(+1.78%) |
Jan 16, 2013 | 57.27 | 57.28 | 56.63 | 57.17 | 293,225 | -0.03(-0.05%) |
Jan 15, 2013 | 56.89 | 57.33 | 56.51 | 57.20 | 224,397 | +0.27(+0.47%) |
Jan 14, 2013 | 56.90 | 56.93 | 56.15 | 56.93 | 401,719 | +0.36(+0.64%) |
Jan 11, 2013 | 55.70 | 57.03 | 55.58 | 56.57 | 353,177 | -0.14(-0.25%) |
Jan 10, 2013 | 56.20 | 56.76 | 55.96 | 56.71 | 605,615 | +0.73(+1.30%) |
Jan 09, 2013 | 55.70 | 56.16 | 55.42 | 55.98 | 449,883 | +0.24(+0.43%) |
Jan 08, 2013 | 55.61 | 56.04 | 55.57 | 55.74 | 599,157 | -0.07(-0.13%) |
Jan 07, 2013 | 55.01 | 55.82 | 54.61 | 55.81 | 581,131 | +0.81(+1.47%) |
Jan 04, 2013 | 55.02 | 55.32 | 54.81 | 55.00 | 405,084 | +0.11(+0.20%) |
Jan 03, 2013 | 55.05 | 55.17 | 54.56 | 54.89 | 467,697 | -0.29(-0.53%) |
Jan 02, 2013 | 55.04 | 55.25 | 53.65 | 55.18 | 755,628 | +1.53(+2.85%) |
Dec 31, 2012 | 52.65 | 53.67 | 52.61 | 53.65 | 379,701 | +0.80(+1.51%) |
Dec 28, 2012 | 52.82 | 53.12 | 52.58 | 52.85 | 419,696 | -0.28(-0.53%) |
Dec 27, 2012 | 53.17 | 53.50 | 52.26 | 53.13 | 536,340 | -0.15(-0.28%) |
Dec 26, 2012 | 53.55 | 53.74 | 52.99 | 53.28 | 510,083 | -0.21(-0.39%) |
Dec 24, 2012 | 52.85 | 53.69 | 52.85 | 53.49 | 391,898 | +0.39(+0.73%) |
Dec 21, 2012 | 52.24 | 53.34 | 51.86 | 53.10 | 619,900 | +0.58(+1.10%) |
Dec 20, 2012 | 52.04 | 52.52 | 51.77 | 52.52 | 611,565 | +0.62(+1.19%) |
Dec 19, 2012 | 51.60 | 51.92 | 50.91 | 51.90 | 646,894 | +0.38(+0.74%) |
Dec 18, 2012 | 50.89 | 51.60 | 50.40 | 51.52 | 747,768 | +0.78(+1.54%) |
Dec 17, 2012 | 50.53 | 50.83 | 50.22 | 50.74 | 803,980 | +0.32(+0.63%) |
Dec 14, 2012 | 50.62 | 50.94 | 49.86 | 50.42 | 604,963 | -0.11(-0.22%) |
Dec 13, 2012 | 51.50 | 51.50 | 50.24 | 50.53 | 396,331 | -0.82(-1.60%) |
Dec 12, 2012 | 51.63 | 51.77 | 50.80 | 51.35 | 525,298 | +0.06(+0.12%) |
Dec 11, 2012 | 51.63 | 51.63 | 50.77 | 51.29 | 951,261 | -0.41(-0.79%) |
Dec 10, 2012 | 52.56 | 52.81 | 51.41 | 51.70 | 1,298,506 | -1.04(-1.97%) |
Dec 07, 2012 | 52.54 | 52.90 | 52.31 | 52.74 | 478,391 | +0.29(+0.55%) |
Dec 06, 2012 | 51.78 | 52.52 | 51.78 | 52.45 | 639,052 | +0.00(+0.00%) |
Dec 05, 2012 | 51.72 | 52.50 | 51.33 | 52.45 | 690,205 | +0.78(+1.51%) |