Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 64.60 | 65.11 | 64.46 | 64.85 | 2,502,948 | +0.58(+0.90%) |
Feb 27, 2013 | 63.45 | 64.34 | 63.20 | 64.27 | 2,325,397 | +0.76(+1.20%) |
Feb 26, 2013 | 62.78 | 63.58 | 62.52 | 63.51 | 1,598,520 | +0.79(+1.25%) |
Feb 25, 2013 | 63.21 | 63.67 | 62.72 | 62.72 | 2,111,245 | -0.48(-0.76%) |
Feb 22, 2013 | 62.48 | 63.21 | 62.14 | 63.21 | 1,068,021 | +0.72(+1.16%) |
Feb 21, 2013 | 62.22 | 62.89 | 61.58 | 62.48 | 2,255,211 | -0.10(-0.16%) |
Feb 20, 2013 | 63.14 | 63.25 | 62.56 | 62.58 | 1,711,804 | -0.68(-1.08%) |
Feb 19, 2013 | 62.70 | 63.31 | 62.13 | 63.27 | 1,596,444 | +0.62(+0.99%) |
Feb 15, 2013 | 62.76 | 62.89 | 62.47 | 62.65 | 1,883,909 | +0.03(+0.05%) |
Feb 14, 2013 | 63.11 | 63.33 | 62.57 | 62.62 | 1,570,138 | -0.36(-0.57%) |
Feb 13, 2013 | 62.52 | 62.99 | 62.48 | 62.97 | 1,295,537 | +0.45(+0.72%) |
Feb 12, 2013 | 62.27 | 62.62 | 62.09 | 62.52 | 1,277,245 | +0.30(+0.49%) |
Feb 11, 2013 | 62.09 | 62.43 | 61.95 | 62.22 | 700,485 | +0.13(+0.21%) |
Feb 08, 2013 | 62.01 | 62.16 | 61.86 | 62.09 | 932,887 | -0.09(-0.15%) |
Feb 07, 2013 | 62.16 | 62.24 | 61.75 | 62.18 | 847,354 | -0.02(-0.02%) |
Feb 06, 2013 | 61.70 | 62.20 | 61.61 | 62.20 | 947,304 | +0.51(+0.83%) |
Feb 04, 2013 | 60.73 | 61.77 | 60.73 | 61.69 | 1,995,527 | -0.35(-0.56%) |
Feb 01, 2013 | 61.93 | 62.27 | 61.46 | 62.03 | 1,937,631 | +0.53(+0.87%) |
Jan 31, 2013 | 60.62 | 61.90 | 60.62 | 61.50 | 2,411,220 | +0.91(+1.49%) |
Jan 30, 2013 | 60.20 | 60.66 | 60.10 | 60.59 | 1,894,208 | +0.38(+0.63%) |
Jan 29, 2013 | 60.05 | 60.31 | 59.85 | 60.22 | 2,067,247 | +0.45(+0.75%) |
Jan 28, 2013 | 60.35 | 60.35 | 59.49 | 59.77 | 1,765,851 | -0.50(-0.82%) |
Jan 25, 2013 | 60.67 | 60.67 | 60.03 | 60.26 | 1,600,886 | -0.19(-0.31%) |
Jan 24, 2013 | 60.77 | 60.98 | 60.30 | 60.45 | 1,561,312 | -0.55(-0.90%) |
Jan 23, 2013 | 60.93 | 61.01 | 60.61 | 61.00 | 1,107,053 | +0.01(+0.01%) |
Jan 22, 2013 | 60.62 | 60.99 | 60.51 | 60.99 | 1,292,654 | +0.39(+0.65%) |
Jan 18, 2013 | 60.34 | 60.62 | 60.11 | 60.59 | 1,120,539 | +0.20(+0.33%) |
Jan 17, 2013 | 59.53 | 60.47 | 59.46 | 60.39 | 1,303,087 | +1.15(+1.93%) |
Jan 16, 2013 | 58.79 | 59.25 | 58.79 | 59.25 | 954,795 | +0.27(+0.46%) |
Jan 15, 2013 | 58.92 | 59.12 | 58.77 | 58.98 | 1,291,339 | -0.28(-0.47%) |
Jan 14, 2013 | 58.85 | 59.31 | 58.73 | 59.26 | 718,765 | +0.33(+0.56%) |
Jan 11, 2013 | 58.79 | 58.93 | 58.49 | 58.92 | 644,788 | +0.15(+0.25%) |
Jan 10, 2013 | 57.96 | 58.80 | 57.49 | 58.78 | 1,783,732 | +1.14(+1.97%) |
Jan 09, 2013 | 57.11 | 57.78 | 57.03 | 57.64 | 1,128,491 | +0.62(+1.09%) |
Jan 08, 2013 | 57.58 | 57.65 | 57.00 | 57.02 | 1,103,137 | -0.62(-1.07%) |
Jan 07, 2013 | 57.56 | 57.70 | 57.24 | 57.64 | 1,218,690 | -0.06(-0.11%) |
Jan 04, 2013 | 56.95 | 57.74 | 56.88 | 57.70 | 1,095,763 | +0.80(+1.40%) |
Jan 03, 2013 | 57.44 | 57.50 | 56.72 | 56.90 | 1,346,838 | -0.63(-1.10%) |
Jan 02, 2013 | 56.59 | 57.54 | 55.90 | 57.54 | 1,765,296 | +1.63(+2.92%) |
Dec 31, 2012 | 55.12 | 55.93 | 54.92 | 55.90 | 1,078,872 | +0.60(+1.09%) |
Dec 28, 2012 | 55.61 | 55.92 | 55.30 | 55.30 | 620,459 | -0.48(-0.86%) |
Dec 27, 2012 | 55.76 | 56.09 | 55.42 | 55.78 | 751,736 | -0.07(-0.12%) |
Dec 26, 2012 | 56.51 | 56.56 | 55.83 | 55.85 | 587,425 | -0.67(-1.18%) |
Dec 24, 2012 | 56.66 | 56.79 | 56.35 | 56.52 | 295,656 | -0.28(-0.49%) |
Dec 21, 2012 | 57.34 | 57.34 | 56.31 | 56.79 | 1,446,847 | -0.46(-0.81%) |
Dec 20, 2012 | 57.12 | 57.30 | 56.95 | 57.26 | 824,296 | +0.24(+0.42%) |
Dec 19, 2012 | 57.36 | 57.36 | 56.80 | 57.02 | 1,014,886 | -0.34(-0.59%) |
Dec 18, 2012 | 57.77 | 57.83 | 57.12 | 57.36 | 1,276,281 | -0.42(-0.72%) |
Dec 17, 2012 | 57.30 | 57.79 | 57.13 | 57.78 | 1,115,751 | +0.48(+0.84%) |
Dec 14, 2012 | 56.89 | 57.67 | 56.89 | 57.30 | 1,026,742 | +0.18(+0.31%) |
Dec 13, 2012 | 56.87 | 57.30 | 56.73 | 57.12 | 1,599,333 | +0.30(+0.53%) |
Dec 12, 2012 | 56.87 | 57.26 | 56.70 | 56.82 | 1,191,307 | +0.07(+0.12%) |
Dec 11, 2012 | 56.51 | 57.00 | 56.45 | 56.75 | 914,799 | +0.39(+0.70%) |
Dec 10, 2012 | 55.90 | 56.37 | 55.66 | 56.35 | 1,324,634 | +0.41(+0.73%) |
Dec 07, 2012 | 55.87 | 55.97 | 55.54 | 55.94 | 833,193 | +0.18(+0.32%) |
Dec 06, 2012 | 56.07 | 56.11 | 55.69 | 55.76 | 685,303 | -0.22(-0.39%) |
Dec 05, 2012 | 56.10 | 56.29 | 55.92 | 55.98 | 1,130,677 | -0.06(-0.11%) |