Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 59.75 | 60.49 | 59.23 | 59.90 | 2,994,127 | -0.26(-0.44%) |
Feb 27, 2013 | 59.44 | 60.85 | 58.22 | 60.16 | 2,189,221 | +1.27(+2.16%) |
Feb 26, 2013 | 58.38 | 59.16 | 57.64 | 58.88 | 2,376,009 | -1.57(-2.59%) |
Feb 22, 2013 | 59.86 | 60.59 | 59.79 | 60.45 | 2,181,735 | +0.68(+1.14%) |
Feb 21, 2013 | 59.30 | 59.90 | 58.76 | 59.76 | 3,098,235 | +0.61(+1.03%) |
Feb 20, 2013 | 60.48 | 60.88 | 58.88 | 59.15 | 1,950,299 | -1.23(-2.03%) |
Feb 19, 2013 | 60.83 | 61.05 | 60.05 | 60.38 | 2,034,114 | -0.15(-0.25%) |
Feb 15, 2013 | 61.16 | 61.67 | 60.20 | 60.53 | 2,776,136 | -0.55(-0.91%) |
Feb 14, 2013 | 60.91 | 61.33 | 60.47 | 61.09 | 2,564,862 | -0.28(-0.46%) |
Feb 13, 2013 | 61.58 | 61.70 | 60.79 | 61.37 | 1,996,906 | -0.07(-0.12%) |
Feb 12, 2013 | 60.84 | 61.79 | 60.72 | 61.44 | 2,314,551 | +0.70(+1.16%) |
Feb 11, 2013 | 61.15 | 61.39 | 60.34 | 60.74 | 2,297,167 | -0.80(-1.29%) |
Feb 08, 2013 | 61.39 | 62.19 | 61.08 | 61.54 | 1,910,971 | +0.23(+0.38%) |
Feb 07, 2013 | 61.56 | 62.03 | 59.15 | 61.30 | 4,113,910 | -0.28(-0.46%) |
Feb 06, 2013 | 62.25 | 63.68 | 60.94 | 61.58 | 9,266,885 | +0.51(+0.83%) |
Feb 04, 2013 | 62.32 | 62.32 | 60.76 | 61.08 | 4,976,025 | -1.98(-3.14%) |
Feb 01, 2013 | 61.82 | 63.82 | 61.34 | 63.05 | 4,138,245 | +1.89(+3.10%) |
Jan 31, 2013 | 61.23 | 61.39 | 60.36 | 61.16 | 2,315,029 | -0.38(-0.62%) |
Jan 30, 2013 | 62.52 | 62.65 | 61.34 | 61.54 | 1,478,163 | -0.85(-1.37%) |
Jan 29, 2013 | 62.50 | 62.59 | 61.24 | 62.40 | 1,701,898 | -0.08(-0.14%) |
Jan 28, 2013 | 62.42 | 62.65 | 61.78 | 62.48 | 1,801,493 | +0.16(+0.26%) |
Jan 25, 2013 | 59.44 | 62.67 | 59.44 | 62.32 | 2,911,516 | +2.91(+4.89%) |
Jan 24, 2013 | 59.42 | 60.22 | 58.96 | 59.42 | 1,436,011 | +0.73(+1.25%) |
Jan 23, 2013 | 58.26 | 58.81 | 57.86 | 58.69 | 1,024,887 | +0.58(+1.00%) |
Jan 22, 2013 | 58.58 | 58.87 | 57.38 | 58.10 | 1,278,001 | -0.23(-0.40%) |
Jan 18, 2013 | 59.16 | 59.16 | 58.10 | 58.34 | 2,534,179 | -0.58(-0.99%) |
Jan 17, 2013 | 58.90 | 59.36 | 58.28 | 58.92 | 1,125,161 | +0.16(+0.27%) |
Jan 16, 2013 | 60.18 | 60.18 | 58.66 | 58.76 | 1,225,008 | -0.78(-1.31%) |
Jan 15, 2013 | 58.66 | 60.06 | 58.25 | 59.54 | 1,473,499 | +0.60(+1.02%) |
Jan 14, 2013 | 58.69 | 59.38 | 58.11 | 58.94 | 1,309,775 | +0.25(+0.43%) |
Jan 11, 2013 | 58.78 | 59.03 | 58.35 | 58.69 | 1,921,072 | -0.15(-0.25%) |
Jan 10, 2013 | 60.34 | 60.45 | 58.35 | 58.84 | 1,838,702 | -0.87(-1.46%) |
Jan 09, 2013 | 60.73 | 60.75 | 59.56 | 59.71 | 2,197,666 | -0.99(-1.62%) |
Jan 08, 2013 | 60.39 | 60.71 | 59.90 | 60.69 | 2,008,355 | +0.32(+0.53%) |
Jan 07, 2013 | 59.90 | 60.61 | 59.57 | 60.37 | 2,025,646 | -0.05(-0.08%) |
Jan 04, 2013 | 58.89 | 60.64 | 58.69 | 60.42 | 2,023,104 | +1.53(+2.59%) |
Jan 03, 2013 | 59.15 | 60.47 | 58.76 | 58.89 | 2,590,008 | -0.39(-0.66%) |
Jan 02, 2013 | 58.52 | 59.29 | 58.25 | 59.29 | 2,289,496 | +1.70(+2.95%) |
Dec 31, 2012 | 55.56 | 57.84 | 55.21 | 57.59 | 2,173,215 | +1.95(+3.50%) |
Dec 28, 2012 | 55.97 | 56.52 | 55.61 | 55.64 | 1,260,275 | -0.88(-1.56%) |
Dec 27, 2012 | 54.35 | 56.92 | 54.35 | 56.52 | 2,957,673 | +2.22(+4.09%) |
Dec 26, 2012 | 56.01 | 56.05 | 54.21 | 54.30 | 946,827 | -1.56(-2.79%) |
Dec 24, 2012 | 55.45 | 56.15 | 55.42 | 55.86 | 488,945 | +0.00(+0.00%) |
Dec 21, 2012 | 56.29 | 56.80 | 55.50 | 55.86 | 2,632,171 | -1.24(-2.17%) |
Dec 20, 2012 | 57.07 | 57.36 | 56.20 | 57.09 | 1,450,563 | +0.12(+0.21%) |
Dec 19, 2012 | 57.83 | 58.03 | 56.92 | 56.97 | 1,754,917 | -0.62(-1.07%) |
Dec 18, 2012 | 56.75 | 58.09 | 56.24 | 57.59 | 2,846,741 | +0.73(+1.29%) |
Dec 17, 2012 | 55.57 | 56.91 | 55.30 | 56.86 | 2,675,766 | +1.57(+2.83%) |
Dec 14, 2012 | 55.52 | 55.66 | 54.88 | 55.29 | 1,866,846 | -0.33(-0.59%) |
Dec 13, 2012 | 56.34 | 56.68 | 54.74 | 55.62 | 2,988,390 | -1.15(-2.03%) |
Dec 12, 2012 | 55.91 | 56.91 | 55.29 | 56.77 | 3,626,838 | +0.54(+0.95%) |
Dec 11, 2012 | 55.67 | 56.57 | 55.14 | 56.24 | 4,774,891 | +2.14(+3.97%) |
Dec 10, 2012 | 56.06 | 56.34 | 53.75 | 54.09 | 3,016,230 | -2.03(-3.62%) |
Dec 07, 2012 | 56.14 | 57.01 | 56.01 | 56.13 | 2,816,895 | +0.19(+0.34%) |
Dec 06, 2012 | 56.18 | 56.48 | 55.60 | 55.94 | 1,726,569 | -0.38(-0.68%) |
Dec 05, 2012 | 56.35 | 56.82 | 55.63 | 56.32 | 1,895,687 | +0.16(+0.28%) |