Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 64.42 | 64.75 | 64.20 | 64.29 | 1,903,957 | -0.06(-0.09%) |
Feb 27, 2013 | 63.49 | 64.52 | 63.48 | 64.34 | 1,755,574 | +0.78(+1.23%) |
Feb 26, 2013 | 63.42 | 63.63 | 63.00 | 63.56 | 3,049,571 | +0.40(+0.64%) |
Feb 25, 2013 | 64.65 | 64.73 | 63.14 | 63.16 | 2,408,987 | -1.18(-1.84%) |
Feb 22, 2013 | 64.02 | 64.34 | 63.90 | 64.34 | 2,231,049 | +0.62(+0.97%) |
Feb 21, 2013 | 64.00 | 64.00 | 63.47 | 63.73 | 3,212,157 | -0.44(-0.68%) |
Feb 20, 2013 | 65.00 | 65.02 | 64.15 | 64.16 | 3,051,736 | -0.86(-1.33%) |
Feb 19, 2013 | 64.67 | 65.04 | 64.67 | 65.03 | 2,145,590 | +0.45(+0.70%) |
Feb 15, 2013 | 64.70 | 64.77 | 64.35 | 64.57 | 1,519,337 | -0.07(-0.11%) |
Feb 14, 2013 | 64.38 | 64.70 | 64.32 | 64.65 | 1,566,942 | +0.08(+0.13%) |
Feb 13, 2013 | 64.65 | 64.74 | 64.37 | 64.57 | 1,638,749 | +0.09(+0.14%) |
Feb 12, 2013 | 64.37 | 64.58 | 64.32 | 64.47 | 1,909,026 | +0.11(+0.17%) |
Feb 11, 2013 | 64.38 | 64.41 | 64.20 | 64.37 | 2,571,267 | -0.03(-0.05%) |
Feb 08, 2013 | 64.11 | 64.40 | 64.10 | 64.40 | 5,353,945 | +0.39(+0.60%) |
Feb 07, 2013 | 64.13 | 64.20 | 63.56 | 64.01 | 2,750,677 | -0.12(-0.18%) |
Feb 06, 2013 | 63.83 | 64.14 | 63.76 | 64.13 | 2,116,895 | +0.71(+1.13%) |
Feb 04, 2013 | 63.79 | 63.86 | 63.37 | 63.41 | 2,991,077 | -0.67(-1.05%) |
Feb 01, 2013 | 63.91 | 64.18 | 63.77 | 64.09 | 3,103,415 | +0.62(+0.97%) |
Jan 31, 2013 | 63.54 | 63.68 | 63.39 | 63.47 | 3,178,107 | -0.12(-0.18%) |
Jan 30, 2013 | 63.83 | 63.95 | 63.49 | 63.59 | 2,524,414 | -0.25(-0.40%) |
Jan 29, 2013 | 63.55 | 63.90 | 63.46 | 63.84 | 2,774,054 | +0.21(+0.34%) |
Jan 28, 2013 | 63.76 | 63.77 | 63.39 | 63.63 | 1,988,771 | -0.06(-0.09%) |
Jan 25, 2013 | 63.58 | 63.70 | 63.37 | 63.69 | 3,647,610 | +0.35(+0.56%) |
Jan 24, 2013 | 63.20 | 63.63 | 63.15 | 63.33 | 6,555,995 | +0.07(+0.12%) |
Jan 23, 2013 | 63.21 | 63.33 | 63.09 | 63.26 | 2,792,872 | +0.07(+0.12%) |
Jan 22, 2013 | 62.86 | 63.18 | 62.72 | 63.18 | 4,361,831 | +0.33(+0.52%) |
Jan 18, 2013 | 62.71 | 62.89 | 62.48 | 62.86 | 2,645,541 | +0.17(+0.28%) |
Jan 17, 2013 | 62.54 | 62.86 | 62.44 | 62.68 | 1,867,936 | +0.43(+0.69%) |
Jan 16, 2013 | 62.18 | 62.37 | 62.11 | 62.26 | 1,474,112 | -0.05(-0.08%) |
Jan 15, 2013 | 61.95 | 62.35 | 61.93 | 62.31 | 1,349,844 | +0.12(+0.18%) |
Jan 14, 2013 | 62.24 | 62.28 | 61.99 | 62.19 | 3,340,902 | -0.07(-0.11%) |
Jan 11, 2013 | 62.25 | 62.28 | 62.04 | 62.26 | 1,519,485 | +0.01(+0.01%) |
Jan 10, 2013 | 62.13 | 62.26 | 61.80 | 62.25 | 1,708,312 | +0.43(+0.69%) |
Jan 09, 2013 | 61.78 | 61.96 | 61.71 | 61.82 | 1,730,494 | +0.19(+0.31%) |
Jan 08, 2013 | 61.71 | 61.77 | 61.38 | 61.63 | 1,713,476 | -0.16(-0.27%) |
Jan 07, 2013 | 61.77 | 61.85 | 61.58 | 61.80 | 3,056,230 | -0.18(-0.29%) |
Jan 04, 2013 | 61.74 | 62.05 | 61.62 | 61.98 | 3,060,923 | +0.33(+0.53%) |
Jan 03, 2013 | 61.72 | 61.93 | 61.49 | 61.65 | 3,206,453 | -0.09(-0.15%) |
Jan 02, 2013 | 61.43 | 61.75 | 61.21 | 61.74 | 6,130,582 | +1.53(+2.54%) |
Dec 31, 2012 | 59.06 | 60.23 | 59.01 | 60.21 | 10,157,847 | +1.07(+1.81%) |
Dec 28, 2012 | 59.43 | 59.72 | 59.13 | 59.14 | 4,405,088 | -0.65(-1.09%) |
Dec 27, 2012 | 59.88 | 60.00 | 59.11 | 59.79 | 3,988,903 | -0.05(-0.08%) |
Dec 26, 2012 | 60.24 | 60.27 | 59.72 | 59.84 | 3,017,736 | -0.29(-0.48%) |
Dec 24, 2012 | 60.14 | 60.19 | 60.06 | 60.13 | 1,741,045 | -0.21(-0.34%) |
Dec 21, 2012 | 60.00 | 60.42 | 59.96 | 60.33 | 5,358,025 | -0.52(-0.85%) |
Dec 20, 2012 | 60.57 | 60.86 | 60.37 | 60.85 | 5,599,611 | +0.33(+0.55%) |
Dec 19, 2012 | 61.04 | 61.07 | 60.49 | 60.52 | 4,514,823 | -0.38(-0.62%) |
Dec 18, 2012 | 60.31 | 60.93 | 60.19 | 60.89 | 4,215,939 | +0.70(+1.17%) |
Dec 17, 2012 | 59.64 | 60.19 | 59.58 | 60.19 | 4,032,826 | +0.74(+1.25%) |
Dec 14, 2012 | 59.56 | 59.69 | 59.38 | 59.45 | 2,219,922 | -0.25(-0.42%) |
Dec 13, 2012 | 60.03 | 60.18 | 59.54 | 59.70 | 2,740,837 | -0.34(-0.57%) |
Dec 12, 2012 | 60.31 | 60.47 | 59.97 | 60.05 | 2,508,676 | +0.02(+0.04%) |
Dec 11, 2012 | 59.90 | 60.29 | 59.87 | 60.02 | 2,820,722 | +0.38(+0.63%) |
Dec 10, 2012 | 59.53 | 59.76 | 59.50 | 59.65 | 1,616,468 | +0.07(+0.12%) |
Dec 07, 2012 | 59.63 | 59.69 | 59.29 | 59.57 | 2,262,940 | +0.17(+0.29%) |
Dec 06, 2012 | 59.16 | 59.43 | 59.08 | 59.40 | 1,560,679 | +0.19(+0.32%) |
Dec 05, 2012 | 59.20 | 59.47 | 58.76 | 59.21 | 2,346,326 | +0.11(+0.19%) |