Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 61.90 | 62.41 | 61.70 | 61.77 | 2,813,841 | -0.28(-0.45%) |
Feb 27, 2013 | 61.53 | 62.09 | 61.35 | 62.05 | 1,805,203 | +0.57(+0.92%) |
Feb 26, 2013 | 61.00 | 61.53 | 60.89 | 61.48 | 2,684,916 | -0.75(-1.20%) |
Feb 22, 2013 | 61.97 | 62.33 | 61.89 | 62.22 | 2,309,401 | +0.48(+0.78%) |
Feb 21, 2013 | 61.51 | 61.75 | 61.38 | 61.74 | 3,144,260 | +0.21(+0.34%) |
Feb 20, 2013 | 61.95 | 62.18 | 61.50 | 61.53 | 2,664,949 | -0.38(-0.61%) |
Feb 19, 2013 | 61.83 | 62.27 | 61.65 | 61.91 | 2,863,996 | +0.16(+0.26%) |
Feb 15, 2013 | 62.03 | 62.10 | 61.41 | 61.75 | 2,939,378 | +0.04(+0.06%) |
Feb 14, 2013 | 61.17 | 61.81 | 61.08 | 61.71 | 2,357,217 | +0.27(+0.44%) |
Feb 13, 2013 | 61.37 | 61.68 | 61.30 | 61.44 | 1,897,670 | +0.07(+0.11%) |
Feb 12, 2013 | 60.75 | 61.58 | 60.75 | 61.37 | 2,275,105 | +0.53(+0.87%) |
Feb 11, 2013 | 60.49 | 60.92 | 60.32 | 60.84 | 2,146,632 | +0.27(+0.44%) |
Feb 08, 2013 | 60.77 | 60.77 | 60.24 | 60.57 | 3,153,296 | -0.20(-0.33%) |
Feb 07, 2013 | 60.79 | 60.80 | 59.95 | 60.77 | 2,976,087 | +0.12(+0.20%) |
Feb 06, 2013 | 60.02 | 60.66 | 59.93 | 60.65 | 2,895,737 | +0.74(+1.23%) |
Feb 04, 2013 | 60.35 | 60.55 | 59.75 | 59.91 | 4,618,033 | -1.45(-2.37%) |
Feb 01, 2013 | 60.68 | 61.78 | 60.65 | 61.36 | 4,084,288 | +1.10(+1.82%) |
Jan 31, 2013 | 59.59 | 60.36 | 59.52 | 60.26 | 3,964,461 | +0.68(+1.13%) |
Jan 30, 2013 | 59.63 | 59.81 | 59.21 | 59.59 | 2,250,006 | -0.18(-0.30%) |
Jan 29, 2013 | 59.45 | 59.91 | 59.36 | 59.76 | 1,897,563 | +0.35(+0.59%) |
Jan 28, 2013 | 60.06 | 60.25 | 59.40 | 59.41 | 2,217,933 | -0.77(-1.28%) |
Jan 25, 2013 | 60.10 | 60.33 | 59.77 | 60.18 | 1,993,270 | +0.20(+0.33%) |
Jan 24, 2013 | 59.74 | 60.29 | 59.62 | 59.98 | 2,013,636 | +0.35(+0.58%) |
Jan 23, 2013 | 59.96 | 59.99 | 59.26 | 59.63 | 3,249,602 | -0.24(-0.40%) |
Jan 22, 2013 | 61.06 | 61.45 | 59.73 | 59.87 | 6,389,658 | +1.26(+2.15%) |
Jan 18, 2013 | 58.44 | 58.88 | 58.34 | 58.61 | 3,478,863 | +0.31(+0.54%) |
Jan 17, 2013 | 58.08 | 58.47 | 57.83 | 58.30 | 1,984,510 | +0.27(+0.46%) |
Jan 16, 2013 | 57.97 | 58.31 | 57.69 | 58.03 | 1,612,150 | -0.01(-0.01%) |
Jan 15, 2013 | 57.37 | 58.15 | 57.23 | 58.04 | 2,347,456 | +0.47(+0.81%) |
Jan 14, 2013 | 57.51 | 57.71 | 57.28 | 57.57 | 1,104,807 | +0.08(+0.13%) |
Jan 11, 2013 | 57.14 | 57.51 | 57.06 | 57.49 | 1,650,156 | +0.31(+0.54%) |
Jan 10, 2013 | 57.08 | 57.20 | 56.84 | 57.18 | 3,074,055 | +0.39(+0.69%) |
Jan 09, 2013 | 56.39 | 56.93 | 56.32 | 56.79 | 2,105,339 | +0.58(+1.02%) |
Jan 08, 2013 | 56.05 | 56.37 | 55.95 | 56.22 | 1,865,002 | +0.10(+0.18%) |
Jan 07, 2013 | 56.58 | 56.75 | 55.76 | 56.12 | 2,874,828 | -0.77(-1.35%) |
Jan 04, 2013 | 56.45 | 56.98 | 56.35 | 56.88 | 2,621,516 | +0.49(+0.87%) |
Jan 03, 2013 | 55.92 | 56.53 | 55.70 | 56.39 | 2,766,371 | +0.43(+0.77%) |
Jan 02, 2013 | 55.90 | 55.99 | 55.69 | 55.96 | 3,758,068 | +0.80(+1.45%) |
Dec 31, 2012 | 54.54 | 55.18 | 54.33 | 55.16 | 2,672,505 | +0.45(+0.81%) |
Dec 28, 2012 | 54.72 | 55.18 | 54.63 | 54.72 | 2,030,429 | -0.45(-0.81%) |
Dec 27, 2012 | 55.51 | 55.63 | 54.62 | 55.16 | 2,607,546 | -0.35(-0.62%) |
Dec 26, 2012 | 55.66 | 55.84 | 55.42 | 55.51 | 2,123,330 | -0.07(-0.12%) |
Dec 24, 2012 | 55.77 | 55.87 | 55.55 | 55.58 | 1,075,175 | -0.35(-0.63%) |
Dec 21, 2012 | 56.43 | 56.51 | 55.86 | 55.93 | 5,909,081 | -0.77(-1.35%) |
Dec 20, 2012 | 56.40 | 56.80 | 56.22 | 56.70 | 3,165,691 | +0.30(+0.53%) |
Dec 19, 2012 | 57.21 | 57.22 | 56.38 | 56.40 | 4,741,713 | -0.69(-1.21%) |
Dec 18, 2012 | 57.03 | 57.21 | 56.78 | 57.09 | 3,611,517 | +0.11(+0.19%) |
Dec 17, 2012 | 56.65 | 57.22 | 56.54 | 56.98 | 3,535,126 | +0.63(+1.12%) |
Dec 14, 2012 | 56.33 | 56.55 | 56.10 | 56.35 | 2,692,514 | +0.11(+0.19%) |
Dec 13, 2012 | 56.41 | 56.81 | 56.22 | 56.25 | 2,542,010 | -0.06(-0.11%) |
Dec 12, 2012 | 56.56 | 56.96 | 56.27 | 56.31 | 3,301,212 | -0.09(-0.16%) |
Dec 11, 2012 | 56.48 | 56.63 | 56.23 | 56.40 | 2,610,763 | +0.07(+0.12%) |
Dec 10, 2012 | 56.32 | 56.62 | 56.21 | 56.33 | 3,275,459 | -0.04(-0.07%) |
Dec 07, 2012 | 56.46 | 56.74 | 56.18 | 56.37 | 2,999,163 | +0.18(+0.33%) |
Dec 06, 2012 | 56.65 | 56.65 | 55.98 | 56.18 | 3,237,751 | -0.30(-0.53%) |
Dec 05, 2012 | 55.13 | 56.76 | 54.81 | 56.48 | 7,695,410 | +2.65(+4.92%) |