Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 63.47 | 63.57 | 62.49 | 62.49 | 4,246,254 | -0.60(-0.96%) |
Feb 27, 2013 | 62.31 | 63.28 | 62.14 | 63.10 | 2,774,132 | +0.64(+1.03%) |
Feb 26, 2013 | 62.55 | 62.99 | 62.19 | 62.45 | 5,849,000 | -0.01(-0.02%) |
Feb 25, 2013 | 62.71 | 63.57 | 62.47 | 62.47 | 7,128,257 | -0.17(-0.28%) |
Feb 22, 2013 | 60.90 | 62.65 | 60.90 | 62.64 | 7,111,068 | +1.75(+2.87%) |
Feb 21, 2013 | 60.66 | 61.16 | 60.41 | 60.89 | 2,684,522 | +0.08(+0.13%) |
Feb 20, 2013 | 61.12 | 61.43 | 60.80 | 60.81 | 3,718,423 | -0.31(-0.51%) |
Feb 19, 2013 | 60.54 | 61.13 | 60.52 | 61.12 | 3,607,984 | +0.67(+1.11%) |
Feb 15, 2013 | 59.94 | 60.50 | 59.83 | 60.45 | 3,322,259 | +0.67(+1.12%) |
Feb 14, 2013 | 59.57 | 60.02 | 59.52 | 59.78 | 2,736,418 | +0.20(+0.33%) |
Feb 13, 2013 | 59.56 | 59.71 | 59.25 | 59.58 | 2,851,136 | -0.01(-0.01%) |
Feb 12, 2013 | 60.01 | 60.04 | 59.49 | 59.59 | 2,958,883 | -0.33(-0.55%) |
Feb 11, 2013 | 59.82 | 60.27 | 59.80 | 59.92 | 2,772,768 | -0.33(-0.55%) |
Feb 08, 2013 | 60.31 | 60.70 | 60.07 | 60.25 | 2,492,649 | -0.05(-0.09%) |
Feb 07, 2013 | 60.17 | 60.43 | 59.95 | 60.31 | 2,790,843 | +0.05(+0.09%) |
Feb 06, 2013 | 59.56 | 60.27 | 59.23 | 60.25 | 2,941,448 | +1.06(+1.79%) |
Feb 04, 2013 | 59.27 | 59.59 | 59.14 | 59.19 | 2,388,422 | -0.47(-0.79%) |
Feb 01, 2013 | 59.58 | 59.78 | 59.44 | 59.66 | 4,660,241 | +0.33(+0.56%) |
Jan 31, 2013 | 58.46 | 59.39 | 58.01 | 59.33 | 6,433,605 | +0.90(+1.54%) |
Jan 30, 2013 | 58.40 | 58.92 | 58.27 | 58.43 | 2,899,363 | +0.01(+0.01%) |
Jan 29, 2013 | 57.40 | 58.63 | 57.40 | 58.42 | 4,493,533 | +0.89(+1.54%) |
Jan 28, 2013 | 57.31 | 57.65 | 57.18 | 57.54 | 3,109,639 | +0.36(+0.63%) |
Jan 25, 2013 | 58.07 | 58.13 | 57.02 | 57.18 | 4,846,166 | -0.21(-0.37%) |
Jan 24, 2013 | 57.67 | 57.83 | 57.10 | 57.39 | 3,675,908 | -0.28(-0.48%) |
Jan 23, 2013 | 57.58 | 58.08 | 57.58 | 57.67 | 2,503,564 | -0.13(-0.23%) |
Jan 22, 2013 | 57.56 | 57.87 | 57.37 | 57.80 | 2,092,052 | +0.25(+0.44%) |
Jan 18, 2013 | 57.32 | 57.57 | 57.01 | 57.55 | 2,391,506 | +0.32(+0.57%) |
Jan 17, 2013 | 56.83 | 57.45 | 56.73 | 57.22 | 1,811,752 | +0.56(+0.98%) |
Jan 16, 2013 | 56.79 | 56.79 | 56.47 | 56.67 | 1,871,029 | -0.14(-0.25%) |
Jan 15, 2013 | 56.78 | 57.01 | 56.55 | 56.81 | 2,257,273 | +0.03(+0.06%) |
Jan 14, 2013 | 56.50 | 56.90 | 56.38 | 56.77 | 1,949,831 | +0.36(+0.65%) |
Jan 11, 2013 | 56.41 | 56.53 | 56.15 | 56.41 | 1,899,124 | +0.11(+0.20%) |
Jan 10, 2013 | 56.20 | 56.39 | 55.98 | 56.30 | 2,888,399 | +0.21(+0.38%) |
Jan 09, 2013 | 55.88 | 56.25 | 55.70 | 56.08 | 2,782,602 | +0.38(+0.69%) |
Jan 08, 2013 | 55.87 | 56.06 | 55.63 | 55.70 | 3,633,431 | -0.28(-0.51%) |
Jan 07, 2013 | 56.95 | 56.97 | 55.93 | 55.98 | 4,038,020 | -1.26(-2.20%) |
Jan 04, 2013 | 57.12 | 57.26 | 56.73 | 57.24 | 2,569,415 | +0.23(+0.41%) |
Jan 03, 2013 | 57.34 | 57.34 | 56.81 | 57.01 | 2,712,452 | -0.25(-0.43%) |
Jan 02, 2013 | 56.49 | 57.27 | 56.34 | 57.26 | 3,907,308 | +1.29(+2.31%) |
Dec 31, 2012 | 54.88 | 55.98 | 54.82 | 55.96 | 2,559,200 | +0.86(+1.56%) |
Dec 28, 2012 | 55.44 | 55.72 | 55.10 | 55.10 | 1,816,831 | -0.53(-0.95%) |
Dec 27, 2012 | 55.34 | 55.69 | 55.14 | 55.63 | 2,249,247 | +0.29(+0.53%) |
Dec 26, 2012 | 55.53 | 55.74 | 55.20 | 55.34 | 2,033,401 | -0.20(-0.36%) |
Dec 24, 2012 | 55.46 | 55.67 | 55.42 | 55.54 | 1,093,417 | -0.17(-0.31%) |
Dec 21, 2012 | 56.16 | 56.34 | 55.61 | 55.71 | 6,412,216 | -0.60(-1.06%) |
Dec 20, 2012 | 56.38 | 56.61 | 56.13 | 56.31 | 2,190,124 | -0.03(-0.06%) |
Dec 19, 2012 | 57.11 | 57.19 | 56.30 | 56.34 | 2,098,792 | -0.77(-1.35%) |
Dec 18, 2012 | 56.69 | 57.29 | 56.46 | 57.11 | 3,581,772 | +0.42(+0.75%) |
Dec 17, 2012 | 56.46 | 56.74 | 56.36 | 56.69 | 2,871,969 | +0.31(+0.55%) |
Dec 14, 2012 | 56.73 | 57.00 | 56.27 | 56.38 | 3,107,548 | -0.48(-0.85%) |
Dec 13, 2012 | 56.67 | 57.14 | 56.63 | 56.86 | 2,277,208 | +0.19(+0.33%) |
Dec 12, 2012 | 57.01 | 57.04 | 56.55 | 56.67 | 2,756,493 | -0.19(-0.33%) |
Dec 11, 2012 | 56.94 | 57.07 | 56.71 | 56.86 | 2,336,789 | +0.05(+0.08%) |
Dec 10, 2012 | 56.83 | 56.94 | 56.60 | 56.81 | 2,141,424 | -0.13(-0.23%) |
Dec 07, 2012 | 56.38 | 56.96 | 56.37 | 56.95 | 2,049,576 | +0.61(+1.08%) |
Dec 06, 2012 | 56.27 | 56.46 | 56.06 | 56.34 | 2,138,764 | +0.10(+0.18%) |
Dec 05, 2012 | 56.47 | 56.67 | 56.14 | 56.24 | 2,683,492 | -0.15(-0.27%) |