Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 59.05 | 59.65 | 58.53 | 59.29 | 897,398 | +0.69(+1.18%) |
Feb 27, 2013 | 57.39 | 59.37 | 57.13 | 58.60 | 677,517 | +1.27(+2.22%) |
Feb 26, 2013 | 57.56 | 58.23 | 56.89 | 57.33 | 422,521 | -0.22(-0.38%) |
Feb 25, 2013 | 59.00 | 59.59 | 57.50 | 57.55 | 531,402 | -1.43(-2.42%) |
Feb 22, 2013 | 59.23 | 59.98 | 58.64 | 58.98 | 520,706 | +0.18(+0.30%) |
Feb 21, 2013 | 60.65 | 60.65 | 58.31 | 58.80 | 932,003 | -1.91(-3.15%) |
Feb 20, 2013 | 62.05 | 62.89 | 60.53 | 60.71 | 841,257 | -1.41(-2.27%) |
Feb 19, 2013 | 62.55 | 63.68 | 60.24 | 62.12 | 1,550,757 | -0.64(-1.02%) |
Feb 15, 2013 | 64.50 | 64.99 | 59.67 | 62.76 | 4,395,825 | -6.72(-9.67%) |
Feb 14, 2013 | 67.46 | 70.11 | 67.03 | 69.48 | 829,015 | +1.69(+2.49%) |
Feb 13, 2013 | 68.00 | 68.00 | 66.94 | 67.79 | 437,467 | +0.24(+0.36%) |
Feb 12, 2013 | 67.47 | 68.25 | 67.15 | 67.55 | 367,658 | +0.30(+0.45%) |
Feb 11, 2013 | 67.23 | 67.31 | 66.34 | 67.25 | 292,069 | +0.03(+0.04%) |
Feb 08, 2013 | 67.47 | 69.14 | 66.95 | 67.22 | 331,049 | +0.23(+0.34%) |
Feb 07, 2013 | 67.28 | 67.60 | 66.20 | 66.99 | 239,233 | -0.40(-0.59%) |
Feb 06, 2013 | 67.10 | 68.58 | 66.51 | 67.39 | 319,894 | +1.37(+2.08%) |
Feb 04, 2013 | 65.89 | 66.79 | 65.61 | 66.02 | 395,256 | -0.35(-0.53%) |
Feb 01, 2013 | 66.37 | 66.62 | 64.85 | 66.37 | 479,504 | +0.89(+1.36%) |
Jan 31, 2013 | 66.14 | 67.00 | 65.46 | 65.48 | 547,679 | -0.21(-0.32%) |
Jan 30, 2013 | 66.17 | 66.50 | 65.38 | 65.69 | 399,499 | -0.03(-0.05%) |
Jan 29, 2013 | 68.07 | 68.07 | 65.50 | 65.72 | 429,156 | -2.33(-3.42%) |
Jan 28, 2013 | 68.99 | 69.46 | 68.02 | 68.05 | 178,225 | -0.94(-1.36%) |
Jan 25, 2013 | 68.02 | 69.27 | 67.26 | 68.99 | 409,713 | +1.46(+2.16%) |
Jan 24, 2013 | 66.52 | 67.90 | 66.12 | 67.53 | 394,111 | +0.67(+1.00%) |
Jan 23, 2013 | 67.72 | 67.72 | 66.11 | 66.86 | 318,324 | -0.51(-0.76%) |
Jan 22, 2013 | 66.79 | 67.75 | 66.53 | 67.37 | 300,334 | +0.72(+1.08%) |
Jan 18, 2013 | 67.50 | 67.70 | 65.58 | 66.65 | 555,156 | -1.47(-2.16%) |
Jan 17, 2013 | 68.76 | 68.84 | 67.87 | 68.12 | 318,450 | -0.48(-0.70%) |
Jan 16, 2013 | 68.73 | 69.00 | 68.33 | 68.60 | 274,069 | +0.09(+0.13%) |
Jan 15, 2013 | 68.32 | 68.90 | 66.84 | 68.51 | 646,775 | -0.45(-0.65%) |
Jan 14, 2013 | 66.12 | 69.31 | 65.91 | 68.96 | 780,602 | +2.73(+4.12%) |
Jan 11, 2013 | 65.26 | 66.45 | 64.90 | 66.23 | 262,773 | +1.05(+1.61%) |
Jan 10, 2013 | 65.80 | 66.33 | 63.77 | 65.18 | 414,544 | -0.25(-0.38%) |
Jan 09, 2013 | 64.45 | 65.63 | 64.45 | 65.43 | 428,939 | -0.05(-0.08%) |
Jan 08, 2013 | 64.71 | 65.63 | 64.02 | 65.48 | 582,356 | +0.96(+1.49%) |
Jan 07, 2013 | 64.63 | 64.74 | 63.59 | 64.52 | 644,672 | +0.14(+0.22%) |
Jan 04, 2013 | 66.25 | 66.65 | 62.31 | 64.38 | 2,273,714 | -3.34(-4.93%) |
Jan 03, 2013 | 68.00 | 68.82 | 67.54 | 67.72 | 288,755 | -0.42(-0.62%) |
Jan 02, 2013 | 67.74 | 68.15 | 66.69 | 68.14 | 554,957 | +1.78(+2.68%) |
Dec 31, 2012 | 64.23 | 67.00 | 64.22 | 66.36 | 416,305 | +1.52(+2.34%) |
Dec 28, 2012 | 64.49 | 65.30 | 64.05 | 64.84 | 177,167 | +0.01(+0.02%) |
Dec 27, 2012 | 64.57 | 65.00 | 63.89 | 64.83 | 232,319 | +0.27(+0.42%) |
Dec 26, 2012 | 65.16 | 66.02 | 64.38 | 64.56 | 194,661 | -0.22(-0.34%) |
Dec 24, 2012 | 64.89 | 65.40 | 64.50 | 64.78 | 139,389 | -0.11(-0.17%) |
Dec 21, 2012 | 64.34 | 65.68 | 63.24 | 64.89 | 372,292 | -0.79(-1.20%) |
Dec 20, 2012 | 65.20 | 66.11 | 64.95 | 65.68 | 426,834 | +0.15(+0.23%) |
Dec 19, 2012 | 63.85 | 65.90 | 63.73 | 65.53 | 770,074 | +2.10(+3.31%) |
Dec 18, 2012 | 62.08 | 64.06 | 61.56 | 63.43 | 667,547 | +1.58(+2.56%) |
Dec 17, 2012 | 59.46 | 61.93 | 59.15 | 61.85 | 424,305 | +2.05(+3.43%) |
Dec 14, 2012 | 59.96 | 60.53 | 58.82 | 59.80 | 313,314 | -0.52(-0.87%) |
Dec 13, 2012 | 60.35 | 60.98 | 59.48 | 60.32 | 440,140 | +0.11(+0.18%) |
Dec 12, 2012 | 60.74 | 61.26 | 59.97 | 60.21 | 372,332 | -0.22(-0.36%) |
Dec 11, 2012 | 60.32 | 60.63 | 59.71 | 60.43 | 345,122 | +0.21(+0.35%) |
Dec 10, 2012 | 60.21 | 61.57 | 59.44 | 60.22 | 397,782 | +1.23(+2.08%) |
Dec 07, 2012 | 60.26 | 60.37 | 58.58 | 59.00 | 233,924 | -1.01(-1.68%) |
Dec 06, 2012 | 59.19 | 60.21 | 58.49 | 60.00 | 156,310 | +0.76(+1.29%) |
Dec 05, 2012 | 59.92 | 60.53 | 58.79 | 59.24 | 425,526 | -0.72(-1.21%) |