Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 65.49 | 65.72 | 65.07 | 65.10 | 958,743 | -0.33(-0.51%) |
Feb 27, 2013 | 64.47 | 65.52 | 64.41 | 65.44 | 1,913,863 | +0.62(+0.95%) |
Feb 26, 2013 | 64.68 | 65.10 | 64.10 | 64.82 | 1,726,337 | -0.33(-0.51%) |
Feb 25, 2013 | 67.35 | 67.55 | 65.14 | 65.15 | 1,956,847 | -0.54(-0.82%) |
Feb 22, 2013 | 65.11 | 65.72 | 64.74 | 65.69 | 785,932 | +0.72(+1.10%) |
Feb 21, 2013 | 65.09 | 65.39 | 64.90 | 64.98 | 1,293,617 | -1.37(-2.07%) |
Feb 20, 2013 | 67.14 | 67.33 | 66.33 | 66.35 | 1,246,988 | -0.70(-1.04%) |
Feb 19, 2013 | 66.55 | 67.05 | 66.45 | 67.05 | 847,577 | +0.42(+0.62%) |
Feb 15, 2013 | 66.79 | 67.01 | 66.39 | 66.63 | 1,074,750 | -0.02(-0.04%) |
Feb 14, 2013 | 66.14 | 66.66 | 66.03 | 66.66 | 980,792 | -0.50(-0.74%) |
Feb 13, 2013 | 67.23 | 67.47 | 66.92 | 67.16 | 868,666 | -0.22(-0.32%) |
Feb 12, 2013 | 66.28 | 67.38 | 66.18 | 67.38 | 1,128,149 | +1.41(+2.13%) |
Feb 11, 2013 | 65.94 | 66.07 | 65.41 | 65.97 | 1,976,043 | -0.57(-0.85%) |
Feb 08, 2013 | 66.19 | 66.64 | 66.13 | 66.53 | 1,649,239 | +0.15(+0.23%) |
Feb 07, 2013 | 66.54 | 66.63 | 65.70 | 66.38 | 1,573,307 | -0.35(-0.52%) |
Feb 06, 2013 | 66.71 | 67.14 | 66.27 | 66.73 | 1,515,261 | -1.07(-1.57%) |
Feb 04, 2013 | 68.42 | 68.77 | 67.52 | 67.80 | 1,236,227 | -1.77(-2.55%) |
Feb 01, 2013 | 69.36 | 69.63 | 69.11 | 69.57 | 1,894,755 | +1.29(+1.89%) |
Jan 31, 2013 | 68.12 | 68.55 | 68.05 | 68.28 | 1,161,304 | +0.39(+0.58%) |
Jan 30, 2013 | 67.77 | 68.16 | 67.65 | 67.89 | 1,417,403 | +0.27(+0.41%) |
Jan 29, 2013 | 66.96 | 67.76 | 66.90 | 67.62 | 1,754,222 | +0.72(+1.07%) |
Jan 28, 2013 | 67.38 | 67.38 | 66.84 | 66.90 | 863,775 | -0.52(-0.78%) |
Jan 25, 2013 | 67.05 | 67.63 | 66.93 | 67.42 | 1,639,672 | +2.07(+3.17%) |
Jan 24, 2013 | 65.41 | 65.77 | 65.21 | 65.35 | 977,671 | -0.10(-0.15%) |
Jan 23, 2013 | 64.75 | 65.77 | 64.65 | 65.45 | 2,053,104 | +0.92(+1.42%) |
Jan 22, 2013 | 64.15 | 64.60 | 63.89 | 64.54 | 1,731,950 | +0.12(+0.18%) |
Jan 18, 2013 | 64.61 | 64.75 | 64.10 | 64.42 | 1,573,953 | -0.24(-0.37%) |
Jan 17, 2013 | 65.11 | 65.22 | 64.44 | 64.66 | 1,871,912 | -0.38(-0.59%) |
Jan 16, 2013 | 64.78 | 65.57 | 64.74 | 65.04 | 1,695,285 | +0.48(+0.75%) |
Jan 15, 2013 | 64.70 | 65.39 | 64.23 | 64.56 | 5,407,571 | -3.60(-5.29%) |
Jan 14, 2013 | 68.20 | 68.27 | 67.79 | 68.17 | 1,299,772 | +0.08(+0.12%) |
Jan 11, 2013 | 68.09 | 68.42 | 67.85 | 68.08 | 2,922,763 | -0.52(-0.75%) |
Jan 10, 2013 | 67.19 | 69.02 | 66.61 | 68.60 | 3,620,404 | +1.96(+2.94%) |
Jan 09, 2013 | 66.19 | 66.73 | 66.16 | 66.64 | 1,585,812 | +0.13(+0.20%) |
Jan 08, 2013 | 66.57 | 66.68 | 65.68 | 66.51 | 1,593,078 | +0.08(+0.13%) |
Jan 07, 2013 | 66.28 | 66.55 | 66.16 | 66.43 | 1,433,346 | -0.52(-0.78%) |
Jan 04, 2013 | 66.58 | 67.14 | 66.51 | 66.95 | 1,784,227 | -0.02(-0.04%) |
Jan 03, 2013 | 67.68 | 67.84 | 66.87 | 66.98 | 1,189,096 | -1.62(-2.37%) |
Jan 02, 2013 | 68.17 | 68.60 | 67.84 | 68.60 | 824,516 | +1.72(+2.58%) |
Dec 31, 2012 | 66.28 | 67.23 | 66.10 | 66.88 | 1,158,957 | +0.78(+1.18%) |
Dec 28, 2012 | 66.49 | 66.72 | 66.07 | 66.09 | 630,254 | -1.01(-1.50%) |
Dec 27, 2012 | 67.27 | 67.38 | 66.42 | 67.10 | 1,041,069 | +0.47(+0.71%) |
Dec 26, 2012 | 66.57 | 67.16 | 66.31 | 66.63 | 503,606 | -0.06(-0.09%) |
Dec 24, 2012 | 66.54 | 66.73 | 66.18 | 66.68 | 391,117 | +0.41(+0.62%) |
Dec 21, 2012 | 66.38 | 66.66 | 66.04 | 66.28 | 1,374,991 | -1.23(-1.83%) |
Dec 20, 2012 | 67.35 | 67.56 | 67.05 | 67.51 | 904,238 | +0.50(+0.75%) |
Dec 19, 2012 | 67.61 | 67.90 | 66.90 | 67.01 | 2,246,952 | -0.60(-0.89%) |
Dec 18, 2012 | 66.57 | 67.61 | 66.55 | 67.61 | 2,534,976 | +0.47(+0.71%) |
Dec 17, 2012 | 66.71 | 67.18 | 66.71 | 67.13 | 872,056 | +0.21(+0.31%) |
Dec 14, 2012 | 66.09 | 66.98 | 66.02 | 66.93 | 1,025,234 | +1.23(+1.88%) |
Dec 13, 2012 | 66.23 | 66.43 | 65.55 | 65.69 | 645,186 | -0.70(-1.05%) |
Dec 12, 2012 | 66.53 | 66.69 | 66.28 | 66.39 | 1,456,812 | -0.06(-0.09%) |
Dec 11, 2012 | 66.38 | 66.62 | 66.27 | 66.45 | 863,025 | +0.32(+0.49%) |
Dec 10, 2012 | 65.87 | 66.13 | 65.75 | 66.13 | 847,177 | +0.42(+0.65%) |
Dec 07, 2012 | 65.88 | 66.00 | 65.40 | 65.70 | 1,063,083 | +0.00(+0.00%) |
Dec 06, 2012 | 65.80 | 66.17 | 65.51 | 65.70 | 1,052,570 | +0.01(+0.01%) |
Dec 05, 2012 | 65.84 | 66.28 | 65.54 | 65.69 | 2,139,981 | -1.02(-1.52%) |