Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 61.06 | 61.43 | 60.89 | 60.89 | 1,627,879 | -0.46(-0.75%) |
Feb 27, 2013 | 60.69 | 61.84 | 60.63 | 61.35 | 1,818,387 | +0.31(+0.52%) |
Feb 26, 2013 | 60.49 | 61.25 | 59.68 | 61.04 | 1,862,135 | +0.78(+1.29%) |
Feb 25, 2013 | 63.09 | 63.34 | 60.21 | 60.26 | 2,073,064 | -2.65(-4.21%) |
Feb 22, 2013 | 63.31 | 63.50 | 62.49 | 62.91 | 1,977,972 | -0.05(-0.08%) |
Feb 21, 2013 | 63.52 | 63.73 | 62.23 | 62.96 | 1,652,537 | -0.87(-1.37%) |
Feb 20, 2013 | 65.23 | 65.40 | 63.79 | 63.83 | 1,875,219 | -1.41(-2.16%) |
Feb 19, 2013 | 65.69 | 65.84 | 64.71 | 65.24 | 1,826,010 | -0.08(-0.12%) |
Feb 15, 2013 | 66.15 | 66.48 | 64.72 | 65.32 | 1,886,447 | -0.89(-1.35%) |
Feb 14, 2013 | 65.05 | 66.35 | 64.49 | 66.21 | 1,794,218 | +1.57(+2.43%) |
Feb 13, 2013 | 64.40 | 64.73 | 63.98 | 64.64 | 1,208,556 | +0.38(+0.59%) |
Feb 12, 2013 | 64.27 | 64.67 | 63.93 | 64.26 | 973,169 | +0.20(+0.31%) |
Feb 11, 2013 | 64.40 | 64.68 | 63.96 | 64.06 | 1,070,832 | -0.54(-0.84%) |
Feb 08, 2013 | 64.15 | 64.70 | 63.95 | 64.61 | 777,793 | +0.61(+0.96%) |
Feb 07, 2013 | 64.08 | 64.76 | 63.74 | 63.99 | 1,049,992 | +0.06(+0.09%) |
Feb 06, 2013 | 63.58 | 64.32 | 62.82 | 63.93 | 4,127,147 | -2.12(-3.20%) |
Feb 04, 2013 | 65.50 | 66.37 | 65.37 | 66.05 | 1,720,955 | +0.16(+0.25%) |
Feb 01, 2013 | 64.98 | 66.00 | 64.46 | 65.88 | 1,018,967 | +1.04(+1.60%) |
Jan 31, 2013 | 64.80 | 65.14 | 64.59 | 64.85 | 1,384,212 | -0.02(-0.03%) |
Jan 30, 2013 | 65.12 | 65.42 | 64.23 | 64.86 | 871,654 | -0.33(-0.50%) |
Jan 29, 2013 | 64.52 | 65.37 | 64.29 | 65.19 | 770,069 | +0.66(+1.02%) |
Jan 28, 2013 | 64.74 | 64.77 | 63.96 | 64.54 | 1,069,644 | +0.06(+0.09%) |
Jan 25, 2013 | 64.33 | 64.58 | 63.84 | 64.48 | 659,165 | +0.59(+0.92%) |
Jan 24, 2013 | 63.91 | 64.65 | 63.76 | 63.89 | 1,744,261 | -0.19(-0.30%) |
Jan 23, 2013 | 63.26 | 64.45 | 63.11 | 64.08 | 1,829,595 | +0.96(+1.52%) |
Jan 22, 2013 | 62.90 | 63.34 | 62.34 | 63.12 | 1,154,282 | -0.22(-0.35%) |
Jan 18, 2013 | 63.06 | 63.47 | 62.46 | 63.34 | 1,034,566 | +0.57(+0.91%) |
Jan 17, 2013 | 62.41 | 63.31 | 62.03 | 62.77 | 1,097,261 | +0.77(+1.24%) |
Jan 16, 2013 | 61.66 | 62.29 | 61.54 | 62.01 | 1,189,202 | +0.31(+0.50%) |
Jan 15, 2013 | 61.52 | 61.88 | 61.08 | 61.70 | 970,452 | +0.05(+0.08%) |
Jan 14, 2013 | 62.50 | 62.65 | 61.48 | 61.64 | 1,471,516 | -0.77(-1.23%) |
Jan 11, 2013 | 62.38 | 62.44 | 61.73 | 62.41 | 997,081 | -0.03(-0.04%) |
Jan 10, 2013 | 62.08 | 62.54 | 61.49 | 62.44 | 1,167,133 | +0.96(+1.56%) |
Jan 09, 2013 | 61.32 | 61.51 | 61.00 | 61.48 | 568,722 | +0.22(+0.35%) |
Jan 08, 2013 | 61.13 | 61.47 | 60.75 | 61.26 | 1,057,701 | -0.14(-0.23%) |
Jan 07, 2013 | 61.88 | 62.04 | 61.18 | 61.40 | 1,177,028 | -0.35(-0.57%) |
Jan 04, 2013 | 60.93 | 61.77 | 60.60 | 61.76 | 1,228,827 | +1.00(+1.65%) |
Jan 03, 2013 | 60.24 | 61.32 | 59.71 | 60.75 | 1,639,606 | +0.49(+0.82%) |
Jan 02, 2013 | 59.42 | 60.28 | 59.24 | 60.26 | 1,150,841 | +1.59(+2.71%) |
Dec 31, 2012 | 57.96 | 58.82 | 57.70 | 58.67 | 930,709 | +0.61(+1.06%) |
Dec 28, 2012 | 58.05 | 58.43 | 57.61 | 58.06 | 1,343,949 | -0.35(-0.59%) |
Dec 27, 2012 | 58.85 | 59.00 | 57.42 | 58.41 | 960,339 | -0.45(-0.76%) |
Dec 26, 2012 | 59.86 | 59.93 | 58.85 | 58.85 | 459,216 | -0.64(-1.07%) |
Dec 24, 2012 | 59.66 | 59.93 | 59.14 | 59.49 | 271,722 | -0.32(-0.53%) |
Dec 21, 2012 | 59.87 | 60.29 | 59.43 | 59.81 | 2,114,083 | -0.86(-1.42%) |
Dec 20, 2012 | 60.22 | 60.68 | 59.87 | 60.68 | 912,420 | +0.58(+0.96%) |
Dec 19, 2012 | 59.91 | 60.45 | 59.57 | 60.10 | 1,273,258 | +0.45(+0.75%) |
Dec 18, 2012 | 58.79 | 59.80 | 58.41 | 59.65 | 2,056,127 | +0.84(+1.42%) |
Dec 17, 2012 | 58.50 | 58.92 | 58.30 | 58.81 | 1,148,112 | +0.60(+1.04%) |
Dec 14, 2012 | 57.90 | 58.42 | 57.65 | 58.21 | 696,714 | -0.03(-0.06%) |
Dec 13, 2012 | 58.80 | 59.27 | 58.11 | 58.24 | 1,005,507 | -0.67(-1.14%) |
Dec 12, 2012 | 59.37 | 59.68 | 58.81 | 58.91 | 1,008,618 | -0.14(-0.23%) |
Dec 11, 2012 | 59.59 | 59.70 | 58.85 | 59.05 | 891,676 | -0.26(-0.44%) |
Dec 10, 2012 | 59.59 | 59.70 | 59.23 | 59.31 | 708,229 | -0.22(-0.36%) |
Dec 07, 2012 | 59.49 | 59.57 | 58.85 | 59.53 | 948,165 | +0.18(+0.31%) |
Dec 06, 2012 | 59.42 | 59.93 | 59.06 | 59.35 | 1,156,897 | -0.16(-0.26%) |
Dec 05, 2012 | 59.80 | 59.99 | 58.95 | 59.50 | 1,112,625 | -0.09(-0.16%) |