Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 62.90 | 63.01 | 61.94 | 61.94 | 4,284,407 | -0.60(-0.96%) |
Feb 27, 2013 | 61.75 | 62.72 | 61.58 | 62.53 | 2,799,058 | +0.64(+1.03%) |
Feb 26, 2013 | 61.99 | 62.43 | 61.63 | 61.90 | 5,901,554 | -0.01(-0.02%) |
Feb 25, 2013 | 62.15 | 63.00 | 61.91 | 61.91 | 7,192,306 | -0.17(-0.28%) |
Feb 22, 2013 | 60.36 | 62.09 | 60.36 | 62.08 | 7,174,962 | +1.73(+2.87%) |
Feb 21, 2013 | 60.12 | 60.62 | 59.87 | 60.35 | 2,708,643 | +0.08(+0.13%) |
Feb 20, 2013 | 60.58 | 60.88 | 60.26 | 60.27 | 3,751,833 | -0.31(-0.51%) |
Feb 19, 2013 | 60.00 | 60.58 | 59.99 | 60.58 | 3,640,403 | +0.66(+1.11%) |
Feb 15, 2013 | 59.41 | 59.96 | 59.30 | 59.91 | 3,352,110 | +0.66(+1.12%) |
Feb 14, 2013 | 59.04 | 59.48 | 58.99 | 59.25 | 2,761,005 | +0.20(+0.33%) |
Feb 13, 2013 | 59.03 | 59.18 | 58.72 | 59.05 | 2,876,754 | -0.01(-0.01%) |
Feb 12, 2013 | 59.48 | 59.51 | 58.96 | 59.06 | 2,985,469 | -0.33(-0.55%) |
Feb 11, 2013 | 59.28 | 59.73 | 59.26 | 59.39 | 2,797,682 | -0.33(-0.55%) |
Feb 08, 2013 | 59.77 | 60.16 | 59.54 | 59.72 | 2,515,046 | -0.05(-0.09%) |
Feb 07, 2013 | 59.64 | 59.89 | 59.41 | 59.77 | 2,815,919 | +0.05(+0.09%) |
Feb 06, 2013 | 59.03 | 59.74 | 58.70 | 59.72 | 2,967,877 | +1.05(+1.79%) |
Feb 04, 2013 | 58.74 | 59.06 | 58.61 | 58.67 | 2,409,882 | -0.47(-0.79%) |
Feb 01, 2013 | 59.05 | 59.25 | 58.91 | 59.13 | 4,702,113 | +0.33(+0.56%) |
Jan 31, 2013 | 57.94 | 58.86 | 57.50 | 58.80 | 6,491,412 | +0.89(+1.54%) |
Jan 30, 2013 | 57.88 | 58.40 | 57.75 | 57.91 | 2,925,414 | +0.01(+0.01%) |
Jan 29, 2013 | 56.89 | 58.11 | 56.89 | 57.90 | 4,533,908 | +0.88(+1.54%) |
Jan 28, 2013 | 56.80 | 57.14 | 56.67 | 57.02 | 3,137,580 | +0.35(+0.63%) |
Jan 25, 2013 | 57.56 | 57.61 | 56.52 | 56.67 | 4,889,710 | -0.21(-0.37%) |
Jan 24, 2013 | 57.15 | 57.31 | 56.59 | 56.88 | 3,708,936 | -0.28(-0.48%) |
Jan 23, 2013 | 57.06 | 57.56 | 57.06 | 57.15 | 2,526,059 | -0.13(-0.23%) |
Jan 22, 2013 | 57.05 | 57.35 | 56.86 | 57.29 | 2,110,849 | +0.25(+0.44%) |
Jan 18, 2013 | 56.81 | 57.06 | 56.50 | 57.04 | 2,412,994 | +0.32(+0.57%) |
Jan 17, 2013 | 56.32 | 56.94 | 56.23 | 56.71 | 1,828,030 | +0.55(+0.98%) |
Jan 16, 2013 | 56.29 | 56.29 | 55.97 | 56.16 | 1,887,840 | -0.14(-0.25%) |
Jan 15, 2013 | 56.27 | 56.50 | 56.04 | 56.30 | 2,277,555 | +0.03(+0.06%) |
Jan 14, 2013 | 56.00 | 56.39 | 55.87 | 56.27 | 1,967,351 | +0.36(+0.65%) |
Jan 11, 2013 | 55.91 | 56.02 | 55.65 | 55.91 | 1,916,188 | +0.11(+0.20%) |
Jan 10, 2013 | 55.70 | 55.89 | 55.48 | 55.79 | 2,914,352 | +0.21(+0.38%) |
Jan 09, 2013 | 55.39 | 55.75 | 55.20 | 55.58 | 2,807,604 | +0.38(+0.69%) |
Jan 08, 2013 | 55.37 | 55.56 | 55.13 | 55.20 | 3,666,077 | -0.28(-0.51%) |
Jan 07, 2013 | 56.44 | 56.46 | 55.43 | 55.49 | 4,074,302 | -1.25(-2.20%) |
Jan 04, 2013 | 56.62 | 56.75 | 56.23 | 56.73 | 2,592,501 | +0.23(+0.41%) |
Jan 03, 2013 | 56.83 | 56.83 | 56.30 | 56.50 | 2,736,823 | -0.24(-0.43%) |
Jan 02, 2013 | 55.99 | 56.76 | 55.84 | 56.75 | 3,942,416 | +1.28(+2.31%) |
Dec 31, 2012 | 54.39 | 55.48 | 54.34 | 55.47 | 2,582,195 | +0.85(+1.56%) |
Dec 28, 2012 | 54.95 | 55.22 | 54.61 | 54.61 | 1,833,156 | -0.53(-0.95%) |
Dec 27, 2012 | 54.85 | 55.19 | 54.64 | 55.14 | 2,269,457 | +0.29(+0.53%) |
Dec 26, 2012 | 55.03 | 55.24 | 54.70 | 54.85 | 2,051,671 | -0.20(-0.36%) |
Dec 24, 2012 | 54.97 | 55.18 | 54.93 | 55.05 | 1,103,242 | -0.17(-0.31%) |
Dec 21, 2012 | 55.66 | 55.84 | 55.12 | 55.22 | 6,469,831 | -0.59(-1.06%) |
Dec 20, 2012 | 55.87 | 56.10 | 55.63 | 55.81 | 2,209,802 | -0.03(-0.06%) |
Dec 19, 2012 | 56.60 | 56.68 | 55.80 | 55.84 | 2,117,650 | -0.76(-1.35%) |
Dec 18, 2012 | 56.18 | 56.78 | 55.96 | 56.60 | 3,613,955 | +0.42(+0.75%) |
Dec 17, 2012 | 55.96 | 56.23 | 55.85 | 56.18 | 2,897,774 | +0.31(+0.55%) |
Dec 14, 2012 | 56.22 | 56.49 | 55.77 | 55.87 | 3,135,470 | -0.48(-0.85%) |
Dec 13, 2012 | 56.17 | 56.64 | 56.13 | 56.35 | 2,297,669 | +0.18(+0.33%) |
Dec 12, 2012 | 56.50 | 56.54 | 56.05 | 56.17 | 2,781,261 | -0.18(-0.33%) |
Dec 11, 2012 | 56.43 | 56.56 | 56.21 | 56.35 | 2,357,785 | +0.05(+0.08%) |
Dec 10, 2012 | 56.33 | 56.43 | 56.10 | 56.31 | 2,160,665 | -0.13(-0.23%) |
Dec 07, 2012 | 55.87 | 56.45 | 55.87 | 56.44 | 2,067,992 | +0.60(+1.08%) |
Dec 06, 2012 | 55.77 | 55.96 | 55.56 | 55.83 | 2,157,981 | +0.10(+0.18%) |
Dec 05, 2012 | 55.97 | 56.17 | 55.64 | 55.74 | 2,707,603 | -0.15(-0.27%) |