Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 69.74 | 70.07 | 69.47 | 69.66 | 933,203 | +0.13(+0.19%) |
Feb 27, 2013 | 68.05 | 69.70 | 67.98 | 69.53 | 989,049 | +1.44(+2.11%) |
Feb 26, 2013 | 67.19 | 68.11 | 67.19 | 68.09 | 882,098 | +1.20(+1.79%) |
Feb 25, 2013 | 68.05 | 68.35 | 66.88 | 66.89 | 898,771 | -1.08(-1.59%) |
Feb 22, 2013 | 67.29 | 68.05 | 67.25 | 67.97 | 1,030,703 | +0.80(+1.19%) |
Feb 21, 2013 | 66.88 | 67.26 | 66.82 | 67.18 | 1,124,868 | +0.15(+0.22%) |
Feb 20, 2013 | 67.08 | 67.55 | 66.97 | 67.03 | 2,070,780 | -0.04(-0.05%) |
Feb 19, 2013 | 67.64 | 68.27 | 66.86 | 67.07 | 1,591,356 | -0.48(-0.70%) |
Feb 15, 2013 | 67.41 | 69.43 | 67.15 | 67.54 | 2,134,605 | +0.18(+0.26%) |
Feb 14, 2013 | 66.38 | 67.73 | 66.20 | 67.37 | 2,220,492 | +1.34(+2.03%) |
Feb 13, 2013 | 66.39 | 66.39 | 65.67 | 66.03 | 993,924 | -0.05(-0.08%) |
Feb 12, 2013 | 65.35 | 66.14 | 64.97 | 66.08 | 1,708,118 | +1.58(+2.45%) |
Feb 11, 2013 | 64.75 | 65.03 | 64.28 | 64.50 | 1,154,780 | -0.30(-0.46%) |
Feb 08, 2013 | 64.71 | 65.03 | 64.62 | 64.80 | 763,567 | +0.19(+0.29%) |
Feb 07, 2013 | 64.65 | 65.16 | 64.23 | 64.61 | 822,228 | -0.14(-0.21%) |
Feb 06, 2013 | 64.77 | 64.98 | 64.40 | 64.75 | 997,488 | +0.17(+0.26%) |
Feb 04, 2013 | 65.34 | 65.40 | 64.49 | 64.58 | 512,626 | -0.68(-1.04%) |
Feb 01, 2013 | 64.82 | 65.70 | 64.74 | 65.26 | 682,784 | +0.84(+1.31%) |
Jan 31, 2013 | 64.59 | 64.69 | 64.41 | 64.41 | 1,024,920 | -0.18(-0.28%) |
Jan 30, 2013 | 64.43 | 64.81 | 64.39 | 64.60 | 830,496 | +0.17(+0.26%) |
Jan 29, 2013 | 64.42 | 64.65 | 64.20 | 64.43 | 847,765 | -0.11(-0.17%) |
Jan 28, 2013 | 65.11 | 65.49 | 64.11 | 64.54 | 747,919 | -0.33(-0.52%) |
Jan 25, 2013 | 65.54 | 65.63 | 64.74 | 64.87 | 841,549 | -0.64(-0.98%) |
Jan 24, 2013 | 65.27 | 65.64 | 65.20 | 65.51 | 886,525 | +0.28(+0.42%) |
Jan 23, 2013 | 65.35 | 65.55 | 65.02 | 65.24 | 496,079 | -0.09(-0.13%) |
Jan 22, 2013 | 65.07 | 65.32 | 64.62 | 65.32 | 594,784 | +0.23(+0.36%) |
Jan 18, 2013 | 65.23 | 65.34 | 64.65 | 65.09 | 539,654 | -0.02(-0.03%) |
Jan 17, 2013 | 64.55 | 65.27 | 64.48 | 65.11 | 378,968 | +0.73(+1.13%) |
Jan 16, 2013 | 64.20 | 64.44 | 64.16 | 64.39 | 647,978 | +0.17(+0.26%) |
Jan 15, 2013 | 64.18 | 64.57 | 64.11 | 64.22 | 797,481 | +0.04(+0.07%) |
Jan 14, 2013 | 64.12 | 64.56 | 63.99 | 64.17 | 982,451 | +0.06(+0.09%) |
Jan 11, 2013 | 64.81 | 65.03 | 63.94 | 64.12 | 1,013,395 | -1.18(-1.80%) |
Jan 10, 2013 | 65.34 | 65.41 | 65.10 | 65.29 | 1,021,066 | +0.18(+0.28%) |
Jan 09, 2013 | 65.19 | 65.44 | 64.87 | 65.11 | 1,043,673 | +0.36(+0.56%) |
Jan 08, 2013 | 65.58 | 65.58 | 64.66 | 64.75 | 921,617 | -0.58(-0.89%) |
Jan 07, 2013 | 65.29 | 65.50 | 64.87 | 65.33 | 711,981 | -0.23(-0.34%) |
Jan 04, 2013 | 64.85 | 65.58 | 64.85 | 65.56 | 704,851 | +0.74(+1.14%) |
Jan 03, 2013 | 65.16 | 65.16 | 64.61 | 64.81 | 672,684 | -0.35(-0.54%) |
Jan 02, 2013 | 64.70 | 65.17 | 62.68 | 65.16 | 1,122,512 | +2.49(+3.97%) |
Dec 31, 2012 | 61.87 | 62.69 | 61.46 | 62.68 | 421,263 | +0.72(+1.16%) |
Dec 28, 2012 | 61.99 | 62.37 | 61.93 | 61.96 | 533,954 | -0.20(-0.33%) |
Dec 27, 2012 | 61.99 | 62.23 | 61.67 | 62.16 | 543,847 | +0.17(+0.28%) |
Dec 26, 2012 | 62.74 | 62.85 | 61.80 | 61.99 | 439,675 | -0.76(-1.20%) |
Dec 24, 2012 | 62.70 | 63.03 | 62.46 | 62.74 | 207,240 | -0.20(-0.32%) |
Dec 21, 2012 | 62.93 | 63.47 | 62.26 | 62.95 | 934,150 | -0.23(-0.37%) |
Dec 20, 2012 | 62.55 | 63.30 | 62.41 | 63.18 | 611,626 | +0.70(+1.13%) |
Dec 19, 2012 | 63.43 | 63.67 | 62.45 | 62.47 | 833,892 | -1.01(-1.59%) |
Dec 18, 2012 | 63.84 | 63.90 | 63.07 | 63.48 | 392,288 | -0.12(-0.19%) |
Dec 17, 2012 | 63.49 | 63.67 | 62.91 | 63.61 | 745,280 | +0.41(+0.64%) |
Dec 14, 2012 | 63.44 | 63.74 | 63.09 | 63.20 | 731,602 | -0.28(-0.43%) |
Dec 13, 2012 | 63.82 | 64.02 | 63.09 | 63.48 | 605,741 | -0.36(-0.56%) |
Dec 12, 2012 | 63.96 | 64.18 | 63.64 | 63.83 | 1,001,257 | +0.07(+0.11%) |
Dec 11, 2012 | 63.96 | 64.03 | 63.62 | 63.76 | 930,420 | -0.04(-0.06%) |
Dec 10, 2012 | 63.74 | 63.94 | 63.42 | 63.80 | 835,221 | -0.01(-0.02%) |
Dec 07, 2012 | 64.14 | 64.49 | 63.58 | 63.81 | 639,101 | -0.12(-0.18%) |
Dec 06, 2012 | 64.17 | 64.25 | 63.62 | 63.93 | 701,674 | -0.24(-0.37%) |
Dec 05, 2012 | 64.74 | 64.74 | 63.84 | 64.17 | 831,142 | -0.46(-0.71%) |