Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.22 | 74.41 | 72.95 | 73.58 | 228,263 | +0.70(+0.96%) |
Feb 27, 2013 | 71.81 | 73.28 | 71.81 | 72.88 | 125,438 | +1.01(+1.41%) |
Feb 26, 2013 | 71.05 | 71.93 | 70.84 | 71.87 | 196,235 | +1.02(+1.44%) |
Feb 25, 2013 | 71.77 | 71.85 | 70.84 | 70.85 | 163,915 | -0.62(-0.87%) |
Feb 22, 2013 | 71.26 | 71.62 | 70.94 | 71.47 | 99,252 | +0.43(+0.61%) |
Feb 21, 2013 | 70.70 | 71.34 | 70.40 | 71.04 | 166,032 | +0.17(+0.24%) |
Feb 20, 2013 | 71.59 | 72.21 | 70.85 | 70.87 | 169,638 | -0.86(-1.20%) |
Feb 19, 2013 | 70.59 | 71.76 | 70.59 | 71.73 | 138,305 | +1.10(+1.56%) |
Feb 15, 2013 | 70.72 | 70.83 | 70.19 | 70.63 | 88,659 | +0.16(+0.23%) |
Feb 14, 2013 | 70.13 | 70.65 | 70.13 | 70.47 | 92,479 | -0.04(-0.06%) |
Feb 13, 2013 | 70.18 | 70.51 | 69.97 | 70.51 | 92,490 | +0.37(+0.53%) |
Feb 12, 2013 | 69.91 | 70.48 | 69.86 | 70.14 | 134,951 | +0.13(+0.19%) |
Feb 11, 2013 | 69.65 | 70.01 | 69.24 | 70.01 | 98,356 | +0.14(+0.20%) |
Feb 08, 2013 | 69.28 | 70.29 | 69.26 | 69.87 | 188,749 | +0.68(+0.98%) |
Feb 07, 2013 | 68.79 | 69.31 | 68.68 | 69.19 | 107,315 | +0.18(+0.26%) |
Feb 06, 2013 | 68.48 | 69.23 | 68.32 | 69.01 | 97,123 | +0.81(+1.19%) |
Feb 04, 2013 | 68.53 | 68.95 | 67.97 | 68.20 | 124,799 | -0.75(-1.09%) |
Feb 01, 2013 | 68.62 | 69.17 | 68.53 | 68.95 | 142,559 | +0.69(+1.01%) |
Jan 31, 2013 | 69.05 | 69.05 | 68.19 | 68.26 | 221,673 | -0.56(-0.81%) |
Jan 30, 2013 | 69.61 | 69.75 | 68.64 | 68.82 | 164,062 | -1.08(-1.55%) |
Jan 29, 2013 | 69.85 | 70.47 | 69.50 | 69.90 | 213,231 | -0.10(-0.14%) |
Jan 28, 2013 | 70.94 | 71.00 | 69.75 | 70.00 | 313,406 | -1.00(-1.41%) |
Jan 25, 2013 | 71.92 | 72.31 | 70.81 | 71.00 | 242,409 | -0.79(-1.10%) |
Jan 24, 2013 | 70.11 | 72.24 | 69.04 | 71.79 | 558,389 | +2.12(+3.04%) |
Jan 23, 2013 | 69.80 | 70.15 | 69.48 | 69.67 | 264,864 | -0.11(-0.16%) |
Jan 22, 2013 | 67.84 | 69.99 | 67.84 | 69.78 | 208,077 | +1.78(+2.62%) |
Jan 18, 2013 | 67.78 | 68.00 | 67.20 | 68.00 | 142,950 | +0.09(+0.13%) |
Jan 17, 2013 | 67.79 | 68.05 | 67.47 | 67.91 | 100,428 | +0.29(+0.43%) |
Jan 16, 2013 | 67.62 | 67.87 | 67.25 | 67.62 | 97,742 | -0.34(-0.50%) |
Jan 15, 2013 | 66.94 | 68.08 | 66.94 | 67.96 | 106,464 | +0.61(+0.91%) |
Jan 14, 2013 | 67.55 | 67.86 | 66.84 | 67.35 | 87,997 | -0.38(-0.56%) |
Jan 11, 2013 | 68.31 | 68.31 | 67.46 | 67.73 | 230,073 | -0.42(-0.62%) |
Jan 10, 2013 | 68.04 | 68.24 | 67.61 | 68.15 | 134,656 | +0.57(+0.84%) |
Jan 09, 2013 | 66.90 | 67.77 | 66.67 | 67.58 | 164,177 | +0.68(+1.02%) |
Jan 08, 2013 | 67.16 | 67.50 | 66.33 | 66.90 | 208,156 | +0.58(+0.87%) |
Jan 07, 2013 | 66.14 | 66.51 | 65.80 | 66.32 | 133,414 | -0.37(-0.55%) |
Jan 04, 2013 | 66.30 | 66.81 | 65.87 | 66.69 | 203,484 | +0.52(+0.79%) |
Jan 03, 2013 | 66.58 | 67.38 | 66.03 | 66.17 | 85,065 | -0.49(-0.74%) |
Jan 02, 2013 | 66.96 | 67.14 | 65.80 | 66.66 | 210,206 | +1.59(+2.44%) |
Dec 31, 2012 | 63.53 | 65.21 | 63.00 | 65.07 | 129,065 | +1.40(+2.20%) |
Dec 28, 2012 | 63.91 | 64.59 | 63.59 | 63.67 | 83,254 | -0.76(-1.18%) |
Dec 27, 2012 | 64.03 | 64.55 | 63.66 | 64.43 | 60,380 | +0.33(+0.51%) |
Dec 26, 2012 | 64.94 | 65.04 | 63.94 | 64.10 | 70,537 | -0.72(-1.11%) |
Dec 24, 2012 | 64.85 | 65.09 | 64.33 | 64.82 | 45,554 | -0.38(-0.58%) |
Dec 21, 2012 | 64.72 | 65.27 | 64.19 | 65.20 | 461,210 | +0.01(+0.02%) |
Dec 20, 2012 | 64.92 | 65.60 | 64.89 | 65.19 | 170,932 | +0.16(+0.25%) |
Dec 19, 2012 | 64.31 | 65.34 | 63.36 | 65.03 | 208,916 | +0.69(+1.07%) |
Dec 18, 2012 | 62.60 | 64.37 | 62.37 | 64.34 | 186,184 | +2.03(+3.26%) |
Dec 17, 2012 | 62.00 | 62.69 | 61.81 | 62.31 | 112,638 | +0.60(+0.97%) |
Dec 14, 2012 | 61.83 | 62.43 | 61.42 | 61.71 | 117,346 | -0.20(-0.32%) |
Dec 13, 2012 | 62.65 | 63.18 | 61.58 | 61.91 | 129,667 | -0.86(-1.37%) |
Dec 12, 2012 | 64.52 | 64.54 | 62.61 | 62.77 | 155,572 | -1.41(-2.20%) |
Dec 11, 2012 | 64.22 | 64.53 | 63.71 | 64.18 | 160,653 | +0.37(+0.58%) |
Dec 10, 2012 | 62.99 | 63.93 | 62.44 | 63.81 | 107,314 | +0.90(+1.43%) |
Dec 07, 2012 | 63.12 | 63.14 | 62.51 | 62.91 | 49,928 | +0.22(+0.35%) |
Dec 06, 2012 | 62.49 | 62.70 | 62.00 | 62.69 | 63,208 | +0.11(+0.18%) |
Dec 05, 2012 | 62.70 | 62.99 | 61.87 | 62.58 | 95,867 | +0.02(+0.03%) |