Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 66.48 | 66.90 | 66.34 | 66.52 | 9,275 | +0.06(+0.10%) |
Feb 27, 2013 | 65.54 | 66.54 | 65.51 | 66.45 | 10,134 | +0.82(+1.26%) |
Feb 26, 2013 | 65.73 | 65.74 | 64.96 | 65.63 | 109,108 | -1.04(-1.57%) |
Feb 22, 2013 | 67.18 | 67.18 | 66.51 | 66.67 | 12,384 | -0.25(-0.37%) |
Feb 21, 2013 | 67.38 | 67.38 | 66.55 | 66.92 | 27,992 | -0.33(-0.49%) |
Feb 20, 2013 | 68.14 | 68.14 | 67.25 | 67.25 | 32,415 | -0.93(-1.36%) |
Feb 19, 2013 | 67.09 | 68.20 | 66.82 | 68.17 | 58,707 | +0.02(+0.03%) |
Feb 15, 2013 | 68.25 | 68.48 | 68.02 | 68.16 | 23,364 | -0.01(-0.01%) |
Feb 14, 2013 | 68.02 | 68.40 | 68.00 | 68.17 | 13,671 | -0.04(-0.05%) |
Feb 13, 2013 | 67.94 | 68.20 | 67.80 | 68.20 | 9,080 | +0.30(+0.43%) |
Feb 12, 2013 | 68.35 | 68.35 | 67.84 | 67.91 | 80,428 | -0.29(-0.42%) |
Feb 11, 2013 | 68.72 | 68.72 | 68.06 | 68.19 | 92,661 | -0.53(-0.77%) |
Feb 08, 2013 | 68.35 | 68.94 | 68.23 | 68.72 | 21,836 | +0.64(+0.94%) |
Feb 07, 2013 | 68.06 | 68.09 | 67.61 | 68.08 | 13,230 | +0.12(+0.17%) |
Feb 06, 2013 | 67.68 | 67.98 | 67.68 | 67.97 | 22,357 | +1.25(+1.87%) |
Feb 04, 2013 | 66.97 | 67.57 | 66.70 | 66.72 | 13,728 | -0.55(-0.82%) |
Feb 01, 2013 | 66.87 | 67.27 | 66.58 | 67.27 | 16,325 | +0.76(+1.15%) |
Jan 31, 2013 | 66.64 | 66.78 | 66.42 | 66.51 | 20,483 | -0.24(-0.36%) |
Jan 30, 2013 | 66.98 | 67.02 | 66.67 | 66.75 | 10,030 | -0.31(-0.46%) |
Jan 29, 2013 | 67.08 | 67.12 | 66.67 | 67.06 | 11,058 | -0.11(-0.16%) |
Jan 28, 2013 | 67.37 | 67.37 | 66.95 | 67.17 | 33,295 | -0.07(-0.11%) |
Jan 25, 2013 | 67.01 | 67.27 | 66.78 | 67.24 | 10,288 | +0.35(+0.52%) |
Jan 24, 2013 | 66.59 | 67.04 | 66.59 | 66.89 | 14,279 | +0.52(+0.79%) |
Jan 23, 2013 | 66.85 | 66.85 | 65.90 | 66.37 | 52,158 | -0.44(-0.66%) |
Jan 22, 2013 | 65.87 | 66.82 | 65.87 | 66.81 | 27,404 | +0.98(+1.49%) |
Jan 18, 2013 | 65.72 | 65.84 | 65.57 | 65.83 | 17,412 | +0.12(+0.18%) |
Jan 17, 2013 | 65.11 | 65.76 | 65.01 | 65.71 | 13,366 | +1.01(+1.56%) |
Jan 16, 2013 | 64.67 | 64.76 | 64.47 | 64.70 | 26,482 | -0.07(-0.11%) |
Jan 15, 2013 | 64.00 | 64.82 | 64.00 | 64.78 | 13,289 | +0.50(+0.78%) |
Jan 14, 2013 | 63.95 | 64.40 | 63.85 | 64.27 | 39,515 | +0.30(+0.47%) |
Jan 11, 2013 | 64.07 | 64.26 | 63.80 | 63.97 | 9,083 | -0.07(-0.11%) |
Jan 10, 2013 | 63.63 | 64.12 | 63.46 | 64.04 | 25,343 | +0.69(+1.08%) |
Jan 09, 2013 | 62.63 | 63.40 | 62.63 | 63.36 | 58,407 | +0.83(+1.33%) |
Jan 08, 2013 | 63.25 | 63.28 | 62.52 | 62.52 | 16,003 | -0.68(-1.07%) |
Jan 07, 2013 | 62.86 | 63.20 | 62.70 | 63.20 | 32,299 | +0.25(+0.39%) |
Jan 04, 2013 | 62.94 | 63.14 | 62.85 | 62.95 | 23,685 | +0.27(+0.42%) |
Jan 03, 2013 | 63.24 | 63.79 | 62.52 | 62.69 | 51,152 | -0.90(-1.41%) |
Jan 02, 2013 | 63.61 | 63.63 | 63.14 | 63.58 | 54,267 | +0.87(+1.39%) |
Dec 31, 2012 | 61.69 | 62.71 | 61.42 | 62.71 | 36,848 | +0.88(+1.42%) |
Dec 28, 2012 | 62.11 | 62.38 | 61.81 | 61.83 | 19,422 | -0.58(-0.92%) |
Dec 27, 2012 | 62.48 | 62.70 | 61.87 | 62.41 | 33,924 | -0.08(-0.13%) |
Dec 26, 2012 | 62.77 | 62.83 | 62.48 | 62.49 | 33,009 | -0.41(-0.66%) |
Dec 24, 2012 | 63.04 | 63.04 | 62.71 | 62.91 | 6,627 | -0.37(-0.58%) |
Dec 21, 2012 | 62.94 | 63.35 | 62.89 | 63.27 | 65,030 | -0.34(-0.53%) |
Dec 20, 2012 | 63.06 | 63.71 | 63.01 | 63.61 | 85,479 | +0.56(+0.89%) |
Dec 19, 2012 | 63.43 | 63.43 | 62.87 | 63.05 | 19,302 | -0.36(-0.57%) |
Dec 18, 2012 | 62.65 | 63.47 | 61.76 | 63.41 | 22,913 | +0.81(+1.29%) |
Dec 17, 2012 | 62.19 | 62.62 | 62.19 | 62.60 | 24,124 | +0.62(+1.00%) |
Dec 14, 2012 | 62.02 | 62.16 | 61.87 | 61.98 | 9,087 | -0.15(-0.23%) |
Dec 13, 2012 | 62.50 | 62.73 | 62.07 | 62.13 | 50,319 | -0.29(-0.47%) |
Dec 12, 2012 | 62.74 | 62.98 | 62.38 | 62.42 | 17,241 | +0.16(+0.26%) |
Dec 11, 2012 | 61.94 | 62.26 | 61.80 | 62.26 | 29,092 | +0.40(+0.65%) |
Dec 10, 2012 | 61.52 | 61.90 | 61.47 | 61.85 | 20,009 | +0.27(+0.44%) |
Dec 07, 2012 | 61.37 | 61.58 | 61.33 | 61.58 | 15,534 | +0.45(+0.73%) |
Dec 06, 2012 | 61.01 | 61.14 | 60.80 | 61.14 | 27,102 | +0.07(+0.12%) |
Dec 05, 2012 | 61.02 | 61.22 | 60.57 | 61.06 | 6,470 | +0.17(+0.28%) |