Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.10 | 74.06 | 67.97 | 72.59 | 1,396,466 | +7.06(+10.78%) |
Feb 27, 2013 | 66.24 | 66.40 | 65.32 | 65.53 | 438,334 | -0.86(-1.30%) |
Feb 26, 2013 | 65.85 | 66.69 | 65.05 | 66.39 | 319,891 | -2.07(-3.02%) |
Feb 22, 2013 | 68.41 | 68.75 | 68.08 | 68.46 | 180,800 | +0.26(+0.38%) |
Feb 21, 2013 | 68.60 | 68.60 | 67.09 | 68.20 | 273,796 | -0.79(-1.15%) |
Feb 20, 2013 | 70.29 | 70.85 | 68.96 | 68.99 | 353,944 | -1.11(-1.58%) |
Feb 19, 2013 | 69.48 | 70.32 | 69.14 | 70.10 | 220,300 | +0.71(+1.02%) |
Feb 15, 2013 | 68.54 | 70.72 | 68.38 | 69.39 | 392,967 | +1.31(+1.92%) |
Feb 14, 2013 | 67.21 | 68.63 | 67.02 | 68.08 | 188,086 | +0.20(+0.29%) |
Feb 13, 2013 | 67.72 | 67.98 | 67.06 | 67.88 | 197,281 | +0.45(+0.67%) |
Feb 12, 2013 | 66.62 | 67.81 | 66.52 | 67.43 | 160,832 | +0.89(+1.34%) |
Feb 11, 2013 | 66.31 | 66.54 | 65.75 | 66.54 | 164,075 | +0.18(+0.27%) |
Feb 08, 2013 | 66.34 | 67.20 | 66.23 | 66.36 | 140,606 | +0.11(+0.17%) |
Feb 07, 2013 | 66.07 | 66.37 | 65.27 | 66.25 | 130,429 | +0.11(+0.17%) |
Feb 06, 2013 | 66.04 | 66.61 | 65.36 | 66.14 | 237,248 | -0.59(-0.88%) |
Feb 04, 2013 | 66.46 | 67.08 | 66.01 | 66.73 | 160,667 | -0.44(-0.66%) |
Feb 01, 2013 | 66.82 | 67.62 | 66.32 | 67.17 | 191,902 | +0.98(+1.48%) |
Jan 31, 2013 | 65.34 | 67.36 | 65.34 | 66.19 | 281,995 | +0.49(+0.75%) |
Jan 30, 2013 | 66.60 | 66.66 | 65.40 | 65.70 | 219,698 | -0.84(-1.26%) |
Jan 29, 2013 | 67.20 | 67.24 | 66.13 | 66.54 | 391,771 | -0.92(-1.36%) |
Jan 28, 2013 | 66.44 | 68.00 | 66.11 | 67.46 | 455,962 | +1.28(+1.93%) |
Jan 25, 2013 | 63.72 | 66.29 | 63.52 | 66.18 | 543,891 | +2.69(+4.24%) |
Jan 24, 2013 | 62.84 | 64.12 | 62.11 | 63.49 | 295,534 | +0.98(+1.57%) |
Jan 23, 2013 | 63.20 | 63.58 | 62.13 | 62.51 | 403,384 | -0.65(-1.03%) |
Jan 22, 2013 | 63.68 | 63.75 | 61.87 | 63.16 | 501,145 | -0.64(-1.00%) |
Jan 18, 2013 | 63.75 | 63.92 | 63.39 | 63.80 | 275,176 | +0.16(+0.25%) |
Jan 17, 2013 | 63.88 | 63.92 | 63.14 | 63.64 | 259,257 | +0.01(+0.02%) |
Jan 16, 2013 | 63.05 | 63.73 | 62.78 | 63.63 | 244,971 | +0.53(+0.84%) |
Jan 15, 2013 | 62.77 | 63.54 | 62.36 | 63.10 | 444,080 | -0.10(-0.16%) |
Jan 14, 2013 | 65.62 | 65.62 | 62.90 | 63.20 | 666,886 | -2.54(-3.86%) |
Jan 11, 2013 | 66.09 | 66.16 | 65.00 | 65.74 | 279,821 | -0.49(-0.74%) |
Jan 10, 2013 | 66.36 | 66.66 | 66.07 | 66.23 | 304,240 | +0.04(+0.06%) |
Jan 09, 2013 | 66.71 | 67.34 | 65.92 | 66.19 | 271,819 | -0.32(-0.48%) |
Jan 08, 2013 | 66.50 | 66.74 | 65.81 | 66.51 | 267,851 | +0.06(+0.09%) |
Jan 07, 2013 | 65.62 | 66.92 | 65.25 | 66.45 | 370,076 | +0.22(+0.33%) |
Jan 04, 2013 | 68.37 | 68.37 | 66.05 | 66.23 | 407,121 | -2.13(-3.12%) |
Jan 03, 2013 | 68.00 | 68.91 | 67.53 | 68.36 | 261,841 | +0.15(+0.22%) |
Jan 02, 2013 | 68.67 | 68.68 | 67.10 | 68.21 | 365,840 | +1.53(+2.29%) |
Dec 31, 2012 | 65.00 | 66.84 | 64.85 | 66.68 | 359,062 | +1.38(+2.11%) |
Dec 28, 2012 | 64.95 | 65.68 | 64.92 | 65.30 | 218,419 | -0.31(-0.47%) |
Dec 27, 2012 | 65.48 | 66.03 | 64.95 | 65.61 | 249,755 | +0.06(+0.09%) |
Dec 26, 2012 | 66.15 | 66.37 | 65.43 | 65.55 | 171,709 | -0.49(-0.74%) |
Dec 24, 2012 | 65.81 | 66.42 | 65.24 | 66.04 | 87,181 | +0.40(+0.61%) |
Dec 21, 2012 | 65.58 | 66.05 | 65.03 | 65.64 | 346,058 | -0.92(-1.38%) |
Dec 20, 2012 | 65.48 | 66.85 | 65.28 | 66.56 | 276,826 | +0.95(+1.45%) |
Dec 19, 2012 | 65.16 | 65.88 | 64.71 | 65.61 | 264,587 | +0.26(+0.40%) |
Dec 18, 2012 | 63.55 | 65.44 | 63.40 | 65.35 | 298,753 | +2.05(+3.24%) |
Dec 17, 2012 | 63.39 | 63.41 | 62.71 | 63.30 | 345,598 | +0.12(+0.19%) |
Dec 14, 2012 | 63.06 | 63.69 | 63.02 | 63.18 | 291,659 | -0.24(-0.38%) |
Dec 13, 2012 | 62.97 | 63.80 | 62.16 | 63.42 | 472,758 | +0.31(+0.49%) |
Dec 12, 2012 | 62.40 | 63.84 | 61.71 | 63.11 | 347,902 | +1.10(+1.77%) |
Dec 11, 2012 | 63.00 | 63.00 | 61.60 | 62.01 | 309,747 | +0.41(+0.67%) |
Dec 10, 2012 | 60.94 | 61.61 | 60.27 | 61.60 | 351,926 | +0.66(+1.08%) |
Dec 07, 2012 | 63.00 | 63.45 | 60.53 | 60.94 | 358,234 | -1.52(-2.43%) |
Dec 06, 2012 | 60.04 | 62.58 | 59.67 | 62.46 | 722,704 | +2.70(+4.52%) |
Dec 05, 2012 | 59.26 | 60.15 | 58.96 | 59.76 | 424,948 | +0.16(+0.27%) |