Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 69.66 | 69.94 | 68.97 | 68.97 | 1,306,800 | -0.87(-1.24%) |
Feb 27, 2013 | 69.83 | 70.09 | 68.87 | 69.84 | 797,788 | +0.14(+0.19%) |
Feb 26, 2013 | 70.85 | 71.31 | 69.05 | 69.71 | 1,095,882 | -1.09(-1.54%) |
Feb 25, 2013 | 71.79 | 72.05 | 70.80 | 70.80 | 641,728 | -0.77(-1.07%) |
Feb 22, 2013 | 71.56 | 71.79 | 71.04 | 71.57 | 595,660 | +0.14(+0.19%) |
Feb 21, 2013 | 71.61 | 72.33 | 70.98 | 71.43 | 1,012,889 | -0.40(-0.55%) |
Feb 20, 2013 | 72.66 | 73.13 | 71.73 | 71.83 | 717,966 | -1.10(-1.51%) |
Feb 19, 2013 | 71.49 | 73.58 | 70.99 | 72.93 | 1,915,509 | +1.55(+2.18%) |
Feb 15, 2013 | 71.22 | 71.54 | 70.41 | 71.38 | 1,380,236 | +0.14(+0.20%) |
Feb 14, 2013 | 71.07 | 72.03 | 71.00 | 71.23 | 1,112,739 | -0.12(-0.16%) |
Feb 13, 2013 | 71.29 | 71.50 | 70.34 | 71.35 | 1,149,482 | +0.33(+0.47%) |
Feb 12, 2013 | 70.83 | 71.04 | 70.03 | 71.02 | 970,498 | +0.19(+0.27%) |
Feb 11, 2013 | 71.06 | 71.30 | 69.78 | 70.83 | 838,964 | -0.46(-0.65%) |
Feb 08, 2013 | 70.78 | 72.03 | 70.48 | 71.29 | 1,436,764 | +1.59(+2.28%) |
Feb 07, 2013 | 72.15 | 73.18 | 66.56 | 69.70 | 5,677,807 | +3.83(+5.82%) |
Feb 06, 2013 | 65.82 | 66.34 | 65.53 | 65.87 | 938,686 | +0.61(+0.93%) |
Feb 04, 2013 | 66.24 | 66.61 | 65.18 | 65.26 | 1,176,949 | -1.29(-1.94%) |
Feb 01, 2013 | 66.68 | 66.90 | 65.92 | 66.55 | 1,054,847 | +0.13(+0.19%) |
Jan 31, 2013 | 66.38 | 66.91 | 65.99 | 66.43 | 1,128,006 | -0.01(-0.01%) |
Jan 30, 2013 | 67.23 | 67.66 | 66.41 | 66.44 | 875,114 | -0.94(-1.39%) |
Jan 29, 2013 | 68.51 | 68.51 | 67.30 | 67.38 | 942,888 | -1.24(-1.80%) |
Jan 28, 2013 | 68.14 | 69.31 | 67.99 | 68.61 | 1,154,900 | +0.62(+0.92%) |
Jan 25, 2013 | 67.77 | 68.36 | 67.56 | 67.99 | 777,299 | +0.22(+0.32%) |
Jan 24, 2013 | 67.76 | 68.20 | 67.14 | 67.77 | 650,715 | +0.23(+0.35%) |
Jan 23, 2013 | 66.73 | 67.71 | 66.66 | 67.54 | 453,084 | +0.61(+0.90%) |
Jan 22, 2013 | 66.63 | 67.26 | 66.50 | 66.93 | 462,956 | +0.30(+0.45%) |
Jan 18, 2013 | 66.35 | 66.66 | 66.18 | 66.63 | 294,864 | +0.30(+0.45%) |
Jan 17, 2013 | 66.09 | 67.07 | 66.05 | 66.34 | 497,663 | +0.05(+0.08%) |
Jan 16, 2013 | 66.70 | 66.70 | 65.94 | 66.28 | 407,999 | -0.25(-0.38%) |
Jan 15, 2013 | 65.38 | 66.61 | 64.62 | 66.53 | 489,094 | +0.96(+1.46%) |
Jan 14, 2013 | 65.07 | 65.80 | 64.96 | 65.58 | 733,986 | +0.26(+0.40%) |
Jan 11, 2013 | 65.13 | 66.63 | 64.58 | 65.31 | 863,479 | +0.48(+0.74%) |
Jan 10, 2013 | 65.56 | 65.56 | 64.61 | 64.84 | 645,433 | -0.57(-0.87%) |
Jan 09, 2013 | 65.41 | 66.16 | 65.25 | 65.41 | 594,929 | +0.20(+0.30%) |
Jan 08, 2013 | 66.11 | 66.55 | 65.18 | 65.21 | 930,024 | -1.08(-1.64%) |
Jan 07, 2013 | 66.09 | 66.68 | 66.09 | 66.29 | 1,166,984 | -0.23(-0.34%) |
Jan 04, 2013 | 65.73 | 66.53 | 65.41 | 66.52 | 680,601 | +1.02(+1.56%) |
Jan 03, 2013 | 65.82 | 66.35 | 65.17 | 65.50 | 576,127 | +0.00(+0.00%) |
Jan 02, 2013 | 65.64 | 65.69 | 64.77 | 65.50 | 885,897 | +0.13(+0.19%) |
Dec 31, 2012 | 64.50 | 65.55 | 64.42 | 65.37 | 501,762 | +0.76(+1.17%) |
Dec 28, 2012 | 64.08 | 64.92 | 63.96 | 64.61 | 467,127 | +0.15(+0.24%) |
Dec 27, 2012 | 63.76 | 64.63 | 63.33 | 64.46 | 685,398 | +0.67(+1.05%) |
Dec 26, 2012 | 63.95 | 64.30 | 63.35 | 63.79 | 566,191 | -0.16(-0.25%) |
Dec 24, 2012 | 63.70 | 64.23 | 63.43 | 63.95 | 197,636 | +0.46(+0.73%) |
Dec 21, 2012 | 64.10 | 64.66 | 63.26 | 63.49 | 1,339,579 | -1.27(-1.97%) |
Dec 20, 2012 | 65.30 | 65.88 | 64.58 | 64.76 | 489,209 | -0.32(-0.49%) |
Dec 19, 2012 | 66.00 | 66.32 | 65.04 | 65.08 | 704,128 | -0.73(-1.11%) |
Dec 18, 2012 | 66.18 | 66.28 | 65.62 | 65.81 | 1,294,757 | -0.14(-0.21%) |
Dec 17, 2012 | 65.84 | 66.34 | 65.57 | 65.95 | 809,710 | +0.42(+0.63%) |
Dec 14, 2012 | 65.88 | 66.41 | 65.38 | 65.53 | 760,821 | -0.40(-0.60%) |
Dec 13, 2012 | 65.87 | 66.45 | 65.71 | 65.93 | 533,766 | +0.22(+0.33%) |
Dec 12, 2012 | 66.16 | 68.11 | 65.57 | 65.71 | 1,120,083 | -0.04(-0.05%) |
Dec 11, 2012 | 65.99 | 66.21 | 65.49 | 65.75 | 1,086,330 | +0.12(+0.18%) |
Dec 10, 2012 | 64.21 | 65.86 | 64.15 | 65.63 | 712,698 | +0.97(+1.51%) |
Dec 07, 2012 | 65.22 | 65.28 | 64.53 | 64.66 | 470,403 | -0.30(-0.46%) |
Dec 06, 2012 | 65.31 | 65.53 | 64.70 | 64.95 | 544,642 | -0.23(-0.35%) |
Dec 05, 2012 | 65.53 | 65.87 | 65.02 | 65.18 | 763,272 | -0.16(-0.25%) |