Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 63.82 | 64.31 | 63.30 | 64.03 | 1,825,837 | +0.63(+1.00%) |
Feb 27, 2013 | 61.98 | 63.74 | 61.98 | 63.40 | 1,756,828 | +1.35(+2.18%) |
Feb 26, 2013 | 61.68 | 62.23 | 61.09 | 62.05 | 2,478,286 | -0.96(-1.52%) |
Feb 22, 2013 | 62.21 | 63.20 | 62.11 | 63.01 | 1,334,054 | +1.11(+1.79%) |
Feb 21, 2013 | 62.58 | 63.02 | 61.62 | 61.90 | 1,987,612 | -1.26(-2.00%) |
Feb 20, 2013 | 64.32 | 64.37 | 63.10 | 63.16 | 1,815,789 | -1.25(-1.95%) |
Feb 19, 2013 | 63.98 | 64.68 | 63.98 | 64.42 | 2,201,560 | +0.58(+0.90%) |
Feb 15, 2013 | 63.39 | 64.33 | 63.18 | 63.84 | 1,642,046 | +0.53(+0.84%) |
Feb 14, 2013 | 62.79 | 63.65 | 62.60 | 63.31 | 1,794,813 | +0.27(+0.43%) |
Feb 13, 2013 | 63.11 | 63.17 | 62.69 | 63.04 | 1,331,828 | -0.01(-0.01%) |
Feb 12, 2013 | 61.94 | 63.36 | 61.80 | 63.05 | 2,243,794 | +1.27(+2.05%) |
Feb 11, 2013 | 61.94 | 62.03 | 61.67 | 61.78 | 1,203,260 | -0.25(-0.41%) |
Feb 08, 2013 | 62.13 | 62.44 | 61.94 | 62.03 | 1,059,103 | -0.05(-0.08%) |
Feb 07, 2013 | 63.06 | 63.06 | 61.98 | 62.08 | 1,386,450 | -0.82(-1.31%) |
Feb 06, 2013 | 62.75 | 63.19 | 62.72 | 62.90 | 2,047,532 | +0.87(+1.40%) |
Feb 04, 2013 | 62.29 | 62.54 | 61.91 | 62.03 | 1,429,953 | -0.92(-1.46%) |
Feb 01, 2013 | 63.04 | 63.33 | 62.68 | 62.95 | 1,301,857 | +0.44(+0.70%) |
Jan 31, 2013 | 62.50 | 63.13 | 62.38 | 62.51 | 1,722,003 | -0.18(-0.29%) |
Jan 30, 2013 | 62.58 | 63.46 | 62.53 | 62.69 | 2,191,699 | +0.15(+0.25%) |
Jan 29, 2013 | 61.78 | 62.74 | 61.70 | 62.54 | 2,199,498 | +0.23(+0.37%) |
Jan 28, 2013 | 62.50 | 62.54 | 61.86 | 62.31 | 2,494,038 | -0.24(-0.38%) |
Jan 25, 2013 | 62.89 | 62.98 | 61.80 | 62.54 | 2,549,444 | -0.28(-0.45%) |
Jan 24, 2013 | 63.41 | 63.53 | 61.51 | 62.83 | 3,768,880 | -0.60(-0.95%) |
Jan 23, 2013 | 63.22 | 63.78 | 62.42 | 63.43 | 2,917,375 | +0.06(+0.09%) |
Jan 22, 2013 | 62.54 | 63.43 | 62.25 | 63.37 | 2,634,817 | +0.76(+1.22%) |
Jan 18, 2013 | 63.06 | 63.21 | 62.27 | 62.61 | 1,657,628 | -0.27(-0.43%) |
Jan 17, 2013 | 62.15 | 63.26 | 62.10 | 62.88 | 2,122,832 | +1.00(+1.62%) |
Jan 16, 2013 | 61.63 | 62.01 | 61.48 | 61.88 | 1,068,959 | -0.07(-0.12%) |
Jan 15, 2013 | 62.15 | 62.56 | 61.36 | 61.95 | 1,365,621 | +0.69(+1.13%) |
Jan 14, 2013 | 61.20 | 61.47 | 61.01 | 61.26 | 1,157,310 | +0.07(+0.11%) |
Jan 11, 2013 | 61.63 | 61.67 | 60.91 | 61.19 | 1,908,142 | -0.50(-0.82%) |
Jan 10, 2013 | 61.34 | 61.70 | 60.99 | 61.70 | 1,394,944 | +0.59(+0.96%) |
Jan 09, 2013 | 61.60 | 61.60 | 60.62 | 61.11 | 1,413,727 | -0.25(-0.41%) |
Jan 08, 2013 | 60.67 | 61.36 | 60.64 | 61.36 | 1,763,895 | +0.27(+0.44%) |
Jan 07, 2013 | 60.35 | 61.36 | 60.35 | 61.10 | 2,004,312 | +0.27(+0.44%) |
Jan 04, 2013 | 60.45 | 61.27 | 60.19 | 60.83 | 1,495,199 | +0.58(+0.96%) |
Jan 03, 2013 | 61.40 | 61.40 | 60.11 | 60.25 | 2,278,069 | -1.13(-1.84%) |
Jan 02, 2013 | 61.41 | 61.51 | 60.59 | 61.38 | 1,872,343 | +1.20(+1.99%) |
Dec 31, 2012 | 58.59 | 60.23 | 58.40 | 60.18 | 1,192,164 | +1.55(+2.65%) |
Dec 28, 2012 | 58.66 | 59.36 | 58.59 | 58.63 | 899,694 | -0.50(-0.84%) |
Dec 27, 2012 | 59.31 | 59.44 | 58.59 | 59.13 | 1,171,484 | -0.07(-0.12%) |
Dec 26, 2012 | 59.87 | 59.92 | 58.99 | 59.20 | 646,919 | -0.55(-0.91%) |
Dec 24, 2012 | 61.01 | 61.01 | 59.48 | 59.75 | 369,189 | -0.01(-0.01%) |
Dec 21, 2012 | 59.83 | 60.26 | 59.35 | 59.75 | 1,746,283 | -0.78(-1.29%) |
Dec 20, 2012 | 60.13 | 60.55 | 59.77 | 60.53 | 936,548 | +0.37(+0.61%) |
Dec 19, 2012 | 60.58 | 60.71 | 60.14 | 60.17 | 1,647,032 | -0.46(-0.75%) |
Dec 18, 2012 | 58.93 | 61.10 | 58.87 | 60.62 | 2,808,465 | +1.92(+3.27%) |
Dec 17, 2012 | 58.30 | 58.84 | 58.09 | 58.70 | 1,655,825 | +0.68(+1.18%) |
Dec 14, 2012 | 58.58 | 58.76 | 57.93 | 58.02 | 1,531,595 | -0.55(-0.94%) |
Dec 13, 2012 | 59.40 | 59.45 | 58.40 | 58.57 | 1,800,811 | -0.81(-1.37%) |
Dec 12, 2012 | 59.11 | 60.10 | 58.87 | 59.39 | 1,615,034 | +0.55(+0.94%) |
Dec 11, 2012 | 58.86 | 59.11 | 58.38 | 58.83 | 1,660,870 | +0.38(+0.65%) |
Dec 10, 2012 | 57.90 | 58.59 | 57.70 | 58.45 | 1,263,697 | +0.53(+0.91%) |
Dec 07, 2012 | 58.03 | 58.27 | 57.62 | 57.92 | 1,082,901 | +0.11(+0.20%) |
Dec 06, 2012 | 57.47 | 57.84 | 57.06 | 57.81 | 1,160,693 | +0.30(+0.52%) |
Dec 05, 2012 | 56.91 | 57.69 | 56.04 | 57.51 | 1,454,878 | +0.55(+0.96%) |