Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 63.75 | 64.60 | 64.04 | 64.59 | 375,934 | +0.76(+1.19%) |
Feb 27, 2013 | 63.72 | 64.05 | 63.71 | 63.83 | 210,879 | -0.35(-0.55%) |
Feb 26, 2013 | 63.61 | 64.23 | 63.58 | 64.18 | 256,293 | +0.42(+0.66%) |
Feb 25, 2013 | 64.99 | 65.09 | 63.62 | 63.76 | 388,257 | -0.98(-1.51%) |
Feb 22, 2013 | 64.36 | 65.00 | 64.06 | 64.74 | 93,685 | +0.35(+0.54%) |
Feb 21, 2013 | 64.66 | 64.66 | 63.72 | 64.39 | 130,564 | -0.27(-0.42%) |
Feb 20, 2013 | 64.78 | 65.02 | 64.04 | 64.66 | 522,684 | -0.28(-0.43%) |
Feb 19, 2013 | 64.70 | 65.74 | 64.68 | 64.94 | 308,359 | +0.61(+0.95%) |
Feb 15, 2013 | 64.33 | 64.33 | 64.33 | 0 | -0.02(-0.03%) | |
Feb 14, 2013 | 64.02 | 64.42 | 63.93 | 64.35 | 356,975 | +0.07(+0.11%) |
Feb 13, 2013 | 64.10 | 64.39 | 63.87 | 64.28 | 216,665 | +0.27(+0.42%) |
Feb 12, 2013 | 64.01 | 64.28 | 63.72 | 64.01 | 186,813 | +0.16(+0.25%) |
Feb 11, 2013 | 64.32 | 64.32 | 63.51 | 63.85 | 194,887 | -0.34(-0.53%) |
Feb 08, 2013 | 63.79 | 64.28 | 63.79 | 64.19 | 186,082 | +0.22(+0.34%) |
Feb 07, 2013 | 63.94 | 64.09 | 63.22 | 63.97 | 230,044 | +0.25(+0.39%) |
Feb 06, 2013 | 63.29 | 64.00 | 63.19 | 63.72 | 364,794 | +1.34(+2.15%) |
Feb 04, 2013 | 61.56 | 62.50 | 61.01 | 62.38 | 328,794 | +0.46(+0.74%) |
Feb 01, 2013 | 62.08 | 62.17 | 61.71 | 61.92 | 380,137 | +0.00(+0.00%) |
Jan 31, 2013 | 62.75 | 62.88 | 61.56 | 61.92 | 393,947 | -0.86(-1.37%) |
Jan 30, 2013 | 64.25 | 64.46 | 62.64 | 62.78 | 270,021 | -1.24(-1.94%) |
Jan 29, 2013 | 64.74 | 64.95 | 63.19 | 64.02 | 364,149 | -0.10(-0.16%) |
Jan 28, 2013 | 65.11 | 65.17 | 64.01 | 64.12 | 206,462 | -0.99(-1.52%) |
Jan 25, 2013 | 64.43 | 65.37 | 64.25 | 65.11 | 596,776 | +0.95(+1.48%) |
Jan 24, 2013 | 64.99 | 65.07 | 63.79 | 64.16 | 228,023 | -0.63(-0.97%) |
Jan 23, 2013 | 63.50 | 64.93 | 63.15 | 64.79 | 451,935 | +2.09(+3.33%) |
Jan 22, 2013 | 62.88 | 63.29 | 62.50 | 62.70 | 123,423 | -0.18(-0.29%) |
Jan 21, 2013 | 62.72 | 63.21 | 62.53 | 62.88 | 63,966 | +0.28(+0.45%) |
Jan 18, 2013 | 62.60 | 62.98 | 62.54 | 62.60 | 135,944 | +0.27(+0.43%) |
Jan 17, 2013 | 62.01 | 62.79 | 62.01 | 62.33 | 119,461 | +0.41(+0.66%) |
Jan 16, 2013 | 62.00 | 62.30 | 61.63 | 61.92 | 120,767 | -0.14(-0.23%) |
Jan 15, 2013 | 61.64 | 62.31 | 61.43 | 62.06 | 229,734 | +0.20(+0.32%) |
Jan 14, 2013 | 62.18 | 62.18 | 60.21 | 61.86 | 217,427 | -0.20(-0.32%) |
Jan 11, 2013 | 61.88 | 62.21 | 61.46 | 62.06 | 152,999 | +0.25(+0.40%) |
Jan 10, 2013 | 61.73 | 62.34 | 61.27 | 61.81 | 365,879 | +0.43(+0.70%) |
Jan 09, 2013 | 62.12 | 62.28 | 60.82 | 61.38 | 560,592 | -0.91(-1.46%) |
Jan 08, 2013 | 62.74 | 62.92 | 62.05 | 62.29 | 227,770 | -0.49(-0.78%) |
Jan 07, 2013 | 63.00 | 63.00 | 62.40 | 62.78 | 218,529 | -0.31(-0.49%) |
Jan 04, 2013 | 62.45 | 63.15 | 62.37 | 63.09 | 355,162 | +0.44(+0.70%) |
Jan 03, 2013 | 63.06 | 63.49 | 62.51 | 62.65 | 190,634 | -0.60(-0.95%) |
Jan 02, 2013 | 63.56 | 63.47 | 63.02 | 63.25 | 136,602 | -0.06(-0.09%) |
Dec 31, 2012 | 63.31 | 63.31 | 63.31 | 0 | -0.08(-0.13%) | |
Dec 28, 2012 | 63.19 | 63.70 | 63.19 | 63.39 | 63,737 | +0.07(+0.11%) |
Dec 27, 2012 | 63.06 | 63.50 | 62.86 | 63.32 | 265,335 | +0.02(+0.03%) |
Dec 24, 2012 | 63.30 | 63.30 | 63.30 | 0 | -0.08(-0.13%) | |
Dec 21, 2012 | 63.74 | 64.00 | 63.27 | 63.38 | 426,849 | -0.22(-0.35%) |
Dec 20, 2012 | 63.41 | 63.81 | 63.25 | 63.60 | 538,638 | -0.06(-0.09%) |
Dec 19, 2012 | 63.50 | 63.82 | 62.98 | 63.66 | 394,148 | +0.16(+0.25%) |
Dec 18, 2012 | 62.66 | 63.60 | 62.32 | 63.50 | 356,162 | +0.86(+1.37%) |
Dec 17, 2012 | 62.07 | 62.80 | 61.81 | 62.64 | 1,091,978 | +0.75(+1.21%) |
Dec 14, 2012 | 62.34 | 62.66 | 61.44 | 61.89 | 324,721 | -0.51(-0.82%) |
Dec 13, 2012 | 62.27 | 62.59 | 61.83 | 62.40 | 298,494 | -0.25(-0.40%) |
Dec 12, 2012 | 61.79 | 62.86 | 61.61 | 62.65 | 318,779 | +0.94(+1.52%) |
Dec 11, 2012 | 61.21 | 61.92 | 60.90 | 61.71 | 435,550 | +0.66(+1.08%) |
Dec 10, 2012 | 61.74 | 61.76 | 61.00 | 61.05 | 289,507 | -0.55(-0.89%) |
Dec 07, 2012 | 61.79 | 62.17 | 61.26 | 61.60 | 170,585 | -0.05(-0.08%) |
Dec 06, 2012 | 61.70 | 62.31 | 61.52 | 61.65 | 642,670 | -0.07(-0.11%) |
Dec 05, 2012 | 61.73 | 62.39 | 61.34 | 61.72 | 225,774 | +0.11(+0.18%) |