Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.04 | 68.55 | 67.00 | 67.18 | 8,897,275 | +0.38(+0.57%) |
Feb 27, 2013 | 65.42 | 66.99 | 65.35 | 66.80 | 4,837,748 | +1.14(+1.74%) |
Feb 26, 2013 | 65.77 | 66.19 | 65.06 | 65.65 | 6,548,636 | -0.06(-0.09%) |
Feb 25, 2013 | 65.53 | 66.96 | 65.53 | 65.71 | 15,566,324 | +2.00(+3.14%) |
Feb 22, 2013 | 62.42 | 63.75 | 62.42 | 63.71 | 6,705,617 | +1.24(+1.99%) |
Feb 21, 2013 | 62.07 | 62.61 | 61.75 | 62.47 | 5,579,549 | +0.35(+0.57%) |
Feb 20, 2013 | 61.91 | 62.62 | 61.81 | 62.11 | 8,706,111 | +0.38(+0.62%) |
Feb 19, 2013 | 61.28 | 61.83 | 60.84 | 61.73 | 8,100,988 | +0.38(+0.62%) |
Feb 15, 2013 | 61.81 | 62.16 | 61.14 | 61.35 | 7,662,066 | -0.81(-1.31%) |
Feb 14, 2013 | 63.10 | 63.40 | 62.08 | 62.16 | 8,434,526 | -0.16(-0.26%) |
Feb 13, 2013 | 62.34 | 62.47 | 61.97 | 62.33 | 10,825,092 | +0.29(+0.47%) |
Feb 12, 2013 | 62.37 | 62.54 | 61.84 | 62.03 | 6,345,278 | -0.28(-0.45%) |
Feb 11, 2013 | 62.72 | 63.09 | 62.07 | 62.31 | 10,273,437 | -1.01(-1.60%) |
Feb 08, 2013 | 62.48 | 63.61 | 62.32 | 63.32 | 11,448,188 | +1.13(+1.82%) |
Feb 07, 2013 | 63.49 | 63.49 | 62.06 | 62.19 | 10,468,206 | -1.00(-1.58%) |
Feb 06, 2013 | 63.10 | 63.84 | 62.76 | 63.19 | 7,603,542 | +0.62(+0.99%) |
Feb 04, 2013 | 62.35 | 62.94 | 62.35 | 62.57 | 5,354,115 | -0.41(-0.65%) |
Feb 01, 2013 | 62.89 | 63.44 | 62.22 | 62.98 | 4,630,737 | +0.61(+0.98%) |
Jan 31, 2013 | 62.10 | 62.85 | 62.06 | 62.37 | 5,850,433 | +0.06(+0.09%) |
Jan 30, 2013 | 63.20 | 63.36 | 62.18 | 62.31 | 6,800,543 | -0.88(-1.40%) |
Jan 29, 2013 | 62.03 | 64.14 | 62.03 | 63.19 | 29,464,154 | +0.73(+1.17%) |
Jan 28, 2013 | 60.73 | 62.84 | 60.44 | 62.46 | 12,917,047 | +1.58(+2.60%) |
Jan 25, 2013 | 60.38 | 60.89 | 59.91 | 60.88 | 9,913,992 | +0.58(+0.97%) |
Jan 24, 2013 | 60.82 | 61.24 | 59.93 | 60.30 | 11,059,569 | -0.33(-0.54%) |
Jan 23, 2013 | 60.62 | 61.66 | 60.48 | 60.62 | 10,510,170 | -0.16(-0.26%) |
Jan 22, 2013 | 59.84 | 60.87 | 59.52 | 60.78 | 12,873,221 | +0.88(+1.47%) |
Jan 18, 2013 | 61.16 | 61.21 | 59.54 | 59.90 | 19,743,430 | -1.36(-2.22%) |
Jan 17, 2013 | 61.38 | 61.65 | 61.22 | 61.26 | 8,589,216 | -0.28(-0.45%) |
Jan 16, 2013 | 62.05 | 62.28 | 61.50 | 61.54 | 10,624,590 | -0.55(-0.89%) |
Jan 15, 2013 | 63.17 | 63.39 | 62.03 | 62.09 | 8,602,193 | -1.34(-2.12%) |
Jan 14, 2013 | 63.62 | 63.67 | 63.13 | 63.43 | 6,030,370 | -0.03(-0.05%) |
Jan 11, 2013 | 64.19 | 64.26 | 63.40 | 63.46 | 6,414,994 | -0.62(-0.97%) |
Jan 10, 2013 | 64.46 | 64.95 | 63.69 | 64.08 | 8,031,274 | -0.63(-0.97%) |
Jan 09, 2013 | 64.47 | 64.90 | 64.38 | 64.71 | 4,621,148 | +0.38(+0.59%) |
Jan 08, 2013 | 64.54 | 64.72 | 63.81 | 64.33 | 7,085,054 | -0.28(-0.43%) |
Jan 07, 2013 | 64.58 | 64.81 | 64.05 | 64.61 | 3,526,050 | -0.33(-0.51%) |
Jan 04, 2013 | 64.65 | 65.16 | 64.53 | 64.94 | 4,494,964 | +0.28(+0.44%) |
Jan 03, 2013 | 65.34 | 65.38 | 64.47 | 64.65 | 5,304,584 | -0.41(-0.63%) |
Jan 02, 2013 | 64.24 | 65.13 | 62.91 | 65.06 | 7,910,092 | +2.15(+3.42%) |
Dec 31, 2012 | 62.03 | 63.35 | 61.71 | 62.91 | 5,289,021 | +0.70(+1.13%) |
Dec 28, 2012 | 62.47 | 62.86 | 62.16 | 62.21 | 3,314,194 | -0.66(-1.06%) |
Dec 27, 2012 | 63.27 | 63.89 | 62.22 | 62.87 | 4,278,624 | -0.54(-0.85%) |
Dec 26, 2012 | 63.71 | 63.87 | 62.84 | 63.41 | 3,727,541 | -0.37(-0.58%) |
Dec 24, 2012 | 63.48 | 63.94 | 63.43 | 63.78 | 2,188,115 | +0.18(+0.28%) |
Dec 21, 2012 | 64.20 | 64.20 | 63.01 | 63.61 | 9,930,117 | -0.91(-1.42%) |
Dec 20, 2012 | 64.58 | 64.82 | 64.22 | 64.52 | 3,942,189 | -0.06(-0.09%) |
Dec 19, 2012 | 65.32 | 65.38 | 64.49 | 64.58 | 6,736,788 | -0.58(-0.90%) |
Dec 18, 2012 | 65.67 | 65.68 | 64.94 | 65.16 | 7,555,712 | -0.15(-0.23%) |
Dec 17, 2012 | 65.13 | 65.42 | 64.97 | 65.32 | 4,178,957 | +0.22(+0.34%) |
Dec 14, 2012 | 64.99 | 65.78 | 64.89 | 65.10 | 4,656,670 | +0.04(+0.06%) |
Dec 13, 2012 | 65.73 | 65.94 | 64.73 | 65.06 | 3,717,823 | -0.74(-1.13%) |
Dec 12, 2012 | 65.68 | 66.27 | 65.46 | 65.81 | 4,893,998 | +0.16(+0.24%) |
Dec 11, 2012 | 65.59 | 65.86 | 65.40 | 65.65 | 5,873,248 | +0.15(+0.23%) |
Dec 10, 2012 | 64.19 | 65.54 | 64.03 | 65.49 | 6,155,942 | +1.04(+1.61%) |
Dec 07, 2012 | 64.79 | 64.81 | 63.95 | 64.46 | 4,831,938 | -0.16(-0.25%) |
Dec 06, 2012 | 64.99 | 65.05 | 64.37 | 64.62 | 5,447,334 | -0.34(-0.53%) |
Dec 05, 2012 | 64.62 | 65.26 | 64.05 | 64.96 | 4,693,554 | +0.50(+0.77%) |