Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 64.67 | 64.90 | 64.26 | 64.30 | 970,775 | -0.33(-0.51%) |
Feb 27, 2013 | 63.67 | 64.71 | 63.61 | 64.62 | 1,937,881 | +0.61(+0.95%) |
Feb 26, 2013 | 63.88 | 64.30 | 63.31 | 64.02 | 1,748,002 | -0.33(-0.51%) |
Feb 25, 2013 | 66.52 | 66.71 | 64.33 | 64.34 | 1,981,405 | -0.53(-0.82%) |
Feb 22, 2013 | 64.30 | 64.90 | 63.93 | 64.88 | 795,795 | +0.71(+1.10%) |
Feb 21, 2013 | 64.28 | 64.58 | 64.10 | 64.17 | 1,309,852 | -1.36(-2.07%) |
Feb 20, 2013 | 66.31 | 66.50 | 65.50 | 65.53 | 1,262,638 | -0.69(-1.04%) |
Feb 19, 2013 | 65.73 | 66.22 | 65.63 | 66.22 | 858,214 | +0.41(+0.62%) |
Feb 15, 2013 | 65.96 | 66.18 | 65.57 | 65.81 | 1,088,238 | -0.02(-0.04%) |
Feb 14, 2013 | 65.32 | 65.83 | 65.22 | 65.83 | 993,101 | -0.49(-0.74%) |
Feb 13, 2013 | 66.40 | 66.63 | 66.09 | 66.33 | 879,568 | -0.21(-0.32%) |
Feb 12, 2013 | 65.46 | 66.54 | 65.36 | 66.54 | 1,142,307 | +1.39(+2.13%) |
Feb 11, 2013 | 65.13 | 65.25 | 64.60 | 65.15 | 2,000,842 | -0.56(-0.85%) |
Feb 08, 2013 | 65.37 | 65.81 | 65.31 | 65.71 | 1,669,936 | +0.15(+0.23%) |
Feb 07, 2013 | 65.72 | 65.81 | 64.89 | 65.56 | 1,593,051 | -0.35(-0.52%) |
Feb 06, 2013 | 65.88 | 66.31 | 65.45 | 65.91 | 1,534,277 | -1.05(-1.57%) |
Feb 04, 2013 | 67.58 | 67.92 | 66.69 | 66.96 | 1,251,741 | -1.75(-2.55%) |
Feb 01, 2013 | 68.50 | 68.77 | 68.25 | 68.71 | 1,918,534 | +1.27(+1.89%) |
Jan 31, 2013 | 67.28 | 67.70 | 67.21 | 67.44 | 1,175,878 | +0.39(+0.58%) |
Jan 30, 2013 | 66.93 | 67.31 | 66.81 | 67.05 | 1,435,192 | +0.27(+0.41%) |
Jan 29, 2013 | 66.13 | 66.92 | 66.07 | 66.78 | 1,776,238 | +0.71(+1.07%) |
Jan 28, 2013 | 66.54 | 66.54 | 66.01 | 66.07 | 874,615 | -0.52(-0.78%) |
Jan 25, 2013 | 66.22 | 66.79 | 66.10 | 66.59 | 1,660,250 | +2.05(+3.17%) |
Jan 24, 2013 | 64.60 | 64.95 | 64.40 | 64.54 | 989,941 | -0.10(-0.15%) |
Jan 23, 2013 | 63.95 | 64.95 | 63.85 | 64.64 | 2,078,870 | +0.90(+1.42%) |
Jan 22, 2013 | 63.36 | 63.80 | 63.09 | 63.74 | 1,753,686 | +0.12(+0.18%) |
Jan 18, 2013 | 63.81 | 63.95 | 63.31 | 63.62 | 1,593,706 | -0.24(-0.37%) |
Jan 17, 2013 | 64.30 | 64.41 | 63.64 | 63.86 | 1,895,405 | -0.38(-0.59%) |
Jan 16, 2013 | 63.97 | 64.76 | 63.94 | 64.24 | 1,716,560 | +0.48(+0.75%) |
Jan 15, 2013 | 63.90 | 64.57 | 63.43 | 63.76 | 5,475,435 | -3.56(-5.29%) |
Jan 14, 2013 | 67.35 | 67.42 | 66.95 | 67.32 | 1,316,084 | +0.08(+0.12%) |
Jan 11, 2013 | 67.25 | 67.58 | 67.01 | 67.24 | 2,959,443 | -0.51(-0.75%) |
Jan 10, 2013 | 66.36 | 68.16 | 65.78 | 67.75 | 3,665,840 | +1.93(+2.94%) |
Jan 09, 2013 | 65.37 | 65.90 | 65.34 | 65.82 | 1,605,714 | +0.13(+0.20%) |
Jan 08, 2013 | 65.74 | 65.86 | 64.86 | 65.68 | 1,613,071 | +0.08(+0.13%) |
Jan 07, 2013 | 65.45 | 65.73 | 65.34 | 65.60 | 1,451,334 | -0.52(-0.78%) |
Jan 04, 2013 | 65.76 | 66.31 | 65.68 | 66.12 | 1,806,619 | -0.02(-0.04%) |
Jan 03, 2013 | 66.84 | 67.00 | 66.04 | 66.15 | 1,204,019 | -1.60(-2.37%) |
Jan 02, 2013 | 67.33 | 67.75 | 67.00 | 67.75 | 834,864 | +1.70(+2.58%) |
Dec 31, 2012 | 65.46 | 66.40 | 65.28 | 66.05 | 1,173,502 | +0.77(+1.18%) |
Dec 28, 2012 | 65.67 | 65.89 | 65.25 | 65.27 | 638,164 | -0.99(-1.50%) |
Dec 27, 2012 | 66.43 | 66.54 | 65.59 | 66.27 | 1,054,134 | +0.47(+0.71%) |
Dec 26, 2012 | 65.74 | 66.33 | 65.49 | 65.80 | 509,926 | -0.06(-0.09%) |
Dec 24, 2012 | 65.72 | 65.90 | 65.36 | 65.86 | 396,025 | +0.40(+0.62%) |
Dec 21, 2012 | 65.56 | 65.83 | 65.22 | 65.45 | 1,392,247 | -1.22(-1.83%) |
Dec 20, 2012 | 66.52 | 66.72 | 66.22 | 66.67 | 915,586 | +0.49(+0.75%) |
Dec 19, 2012 | 66.77 | 67.06 | 66.07 | 66.18 | 2,275,151 | -0.59(-0.89%) |
Dec 18, 2012 | 65.74 | 66.77 | 65.73 | 66.77 | 2,566,790 | +0.47(+0.71%) |
Dec 17, 2012 | 65.88 | 66.34 | 65.88 | 66.30 | 883,000 | +0.21(+0.31%) |
Dec 14, 2012 | 65.27 | 66.15 | 65.20 | 66.10 | 1,038,100 | +1.22(+1.88%) |
Dec 13, 2012 | 65.41 | 65.60 | 64.74 | 64.88 | 653,283 | -0.69(-1.05%) |
Dec 12, 2012 | 65.71 | 65.87 | 65.46 | 65.57 | 1,475,095 | -0.06(-0.09%) |
Dec 11, 2012 | 65.55 | 65.79 | 65.45 | 65.63 | 873,856 | +0.32(+0.49%) |
Dec 10, 2012 | 65.05 | 65.31 | 64.94 | 65.31 | 857,809 | +0.42(+0.65%) |
Dec 07, 2012 | 65.07 | 65.18 | 64.59 | 64.89 | 1,076,425 | +0.00(+0.00%) |
Dec 06, 2012 | 64.99 | 65.35 | 64.70 | 64.89 | 1,065,780 | +0.01(+0.01%) |
Dec 05, 2012 | 65.03 | 65.45 | 64.72 | 64.88 | 2,166,838 | -1.00(-1.52%) |