Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 64.46 | 65.79 | 64.45 | 65.30 | 729,454 | +0.55(+0.85%) |
Feb 27, 2013 | 63.63 | 65.21 | 63.53 | 64.75 | 916,365 | +1.05(+1.65%) |
Feb 26, 2013 | 63.41 | 63.79 | 62.12 | 63.70 | 953,835 | +0.66(+1.05%) |
Feb 25, 2013 | 66.38 | 66.38 | 61.73 | 63.03 | 3,252,623 | -6.56(-9.42%) |
Feb 22, 2013 | 70.21 | 70.30 | 68.75 | 69.59 | 358,156 | -0.46(-0.66%) |
Feb 21, 2013 | 70.84 | 71.49 | 69.27 | 70.05 | 581,177 | -0.79(-1.12%) |
Feb 20, 2013 | 72.01 | 72.29 | 70.84 | 70.84 | 492,778 | -1.17(-1.63%) |
Feb 19, 2013 | 71.90 | 72.15 | 71.07 | 72.02 | 355,768 | +0.34(+0.47%) |
Feb 15, 2013 | 72.18 | 73.27 | 70.35 | 71.68 | 841,152 | -0.62(-0.86%) |
Feb 14, 2013 | 71.46 | 72.43 | 71.22 | 72.30 | 385,082 | +0.77(+1.08%) |
Feb 13, 2013 | 71.61 | 72.29 | 71.11 | 71.53 | 293,833 | -0.06(-0.08%) |
Feb 12, 2013 | 71.40 | 71.97 | 70.89 | 71.59 | 280,542 | +0.36(+0.51%) |
Feb 11, 2013 | 71.67 | 71.92 | 71.16 | 71.23 | 247,157 | -0.62(-0.87%) |
Feb 08, 2013 | 71.59 | 72.06 | 71.26 | 71.85 | 290,844 | +0.20(+0.29%) |
Feb 07, 2013 | 71.48 | 71.69 | 70.25 | 71.65 | 538,640 | +0.34(+0.47%) |
Feb 06, 2013 | 70.60 | 71.70 | 70.38 | 71.31 | 566,989 | +2.37(+3.44%) |
Feb 04, 2013 | 69.63 | 70.19 | 68.79 | 68.94 | 525,120 | -1.05(-1.50%) |
Feb 01, 2013 | 69.79 | 70.58 | 69.23 | 69.99 | 571,634 | +0.82(+1.18%) |
Jan 31, 2013 | 68.86 | 69.47 | 68.74 | 69.17 | 376,690 | +0.14(+0.20%) |
Jan 30, 2013 | 69.37 | 69.51 | 68.80 | 69.03 | 429,908 | -0.25(-0.35%) |
Jan 29, 2013 | 68.59 | 69.52 | 68.47 | 69.28 | 578,093 | +0.42(+0.61%) |
Jan 28, 2013 | 69.34 | 69.44 | 68.26 | 68.86 | 302,165 | -0.52(-0.74%) |
Jan 25, 2013 | 69.49 | 69.79 | 68.72 | 69.38 | 394,195 | +0.28(+0.40%) |
Jan 24, 2013 | 68.02 | 69.55 | 67.87 | 69.10 | 1,011,959 | +2.69(+4.05%) |
Jan 23, 2013 | 66.37 | 66.74 | 66.14 | 66.41 | 395,909 | -0.11(-0.16%) |
Jan 22, 2013 | 67.27 | 67.46 | 66.04 | 66.52 | 494,519 | -0.74(-1.10%) |
Jan 18, 2013 | 66.67 | 67.43 | 66.39 | 67.25 | 344,829 | +0.48(+0.72%) |
Jan 17, 2013 | 66.38 | 67.12 | 66.25 | 66.77 | 552,134 | +0.15(+0.22%) |
Jan 16, 2013 | 67.13 | 67.34 | 66.20 | 66.62 | 437,929 | -0.32(-0.48%) |
Jan 15, 2013 | 64.69 | 66.98 | 64.45 | 66.94 | 497,788 | +1.79(+2.75%) |
Jan 14, 2013 | 65.62 | 65.94 | 64.74 | 65.15 | 692,436 | -0.66(-1.01%) |
Jan 11, 2013 | 65.59 | 66.19 | 65.52 | 65.81 | 471,108 | -0.10(-0.15%) |
Jan 10, 2013 | 65.61 | 65.97 | 64.46 | 65.91 | 641,927 | +0.30(+0.46%) |
Jan 09, 2013 | 65.63 | 66.04 | 65.46 | 65.61 | 460,975 | +0.11(+0.18%) |
Jan 08, 2013 | 65.80 | 65.83 | 65.03 | 65.49 | 673,642 | -0.25(-0.37%) |
Jan 07, 2013 | 66.38 | 66.57 | 64.80 | 65.74 | 579,783 | -0.83(-1.24%) |
Jan 04, 2013 | 66.62 | 66.76 | 65.95 | 66.57 | 588,646 | -0.06(-0.09%) |
Jan 03, 2013 | 66.67 | 67.50 | 66.12 | 66.62 | 660,630 | -0.19(-0.28%) |
Jan 02, 2013 | 67.98 | 68.67 | 66.24 | 66.81 | 1,037,906 | -1.86(-2.71%) |
Dec 31, 2012 | 65.91 | 69.23 | 65.91 | 68.67 | 809,737 | +2.73(+4.14%) |
Dec 28, 2012 | 66.10 | 67.19 | 65.79 | 65.94 | 502,496 | -0.54(-0.81%) |
Dec 27, 2012 | 67.41 | 67.41 | 65.41 | 66.48 | 670,288 | -0.63(-0.94%) |
Dec 26, 2012 | 67.96 | 68.37 | 66.69 | 67.11 | 452,525 | -0.98(-1.43%) |
Dec 24, 2012 | 67.94 | 68.54 | 67.60 | 68.09 | 213,428 | +0.27(+0.40%) |
Dec 21, 2012 | 68.11 | 68.34 | 67.64 | 67.82 | 713,413 | -0.75(-1.10%) |
Dec 20, 2012 | 69.18 | 69.26 | 68.11 | 68.57 | 626,623 | -0.51(-0.74%) |
Dec 19, 2012 | 68.71 | 69.70 | 68.04 | 69.08 | 603,992 | +0.45(+0.66%) |
Dec 18, 2012 | 68.99 | 69.12 | 68.39 | 68.63 | 678,722 | -0.19(-0.27%) |
Dec 17, 2012 | 67.75 | 68.82 | 67.46 | 68.82 | 399,881 | +1.38(+2.04%) |
Dec 14, 2012 | 67.66 | 68.26 | 67.41 | 67.44 | 522,243 | -0.49(-0.72%) |
Dec 13, 2012 | 68.81 | 68.99 | 67.66 | 67.93 | 414,127 | -0.75(-1.10%) |
Dec 12, 2012 | 69.38 | 69.38 | 68.28 | 68.69 | 765,268 | -0.34(-0.49%) |
Dec 11, 2012 | 69.25 | 69.52 | 68.35 | 69.02 | 791,528 | -0.18(-0.26%) |
Dec 10, 2012 | 69.20 | 69.46 | 68.44 | 69.20 | 970,052 | -0.20(-0.28%) |
Dec 07, 2012 | 68.75 | 70.04 | 68.34 | 69.40 | 1,099,570 | +1.08(+1.58%) |
Dec 06, 2012 | 68.23 | 69.04 | 67.98 | 68.32 | 739,222 | +0.27(+0.40%) |
Dec 05, 2012 | 69.06 | 69.06 | 66.50 | 68.05 | 932,007 | -0.68(-0.99%) |