Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 66.33 | 66.52 | 66.04 | 66.04 | 32,542 | -0.12(-0.18%) |
Feb 27, 2013 | 65.50 | 66.45 | 65.36 | 66.16 | 69,137 | +0.72(+1.10%) |
Feb 26, 2013 | 65.37 | 65.51 | 64.98 | 65.44 | 31,196 | +0.26(+0.39%) |
Feb 25, 2013 | 66.51 | 66.64 | 65.19 | 65.19 | 15,354 | -0.95(-1.44%) |
Feb 22, 2013 | 65.78 | 66.14 | 65.69 | 66.14 | 10,110 | +0.76(+1.17%) |
Feb 21, 2013 | 65.90 | 65.90 | 65.10 | 65.38 | 36,619 | -0.70(-1.06%) |
Feb 20, 2013 | 67.11 | 67.13 | 66.05 | 66.08 | 50,681 | -0.99(-1.47%) |
Feb 19, 2013 | 66.71 | 67.08 | 66.66 | 67.07 | 18,400 | +0.51(+0.77%) |
Feb 15, 2013 | 66.75 | 66.84 | 66.43 | 66.56 | 16,138 | -0.07(-0.11%) |
Feb 14, 2013 | 66.23 | 66.71 | 66.19 | 66.63 | 10,998 | +0.17(+0.25%) |
Feb 13, 2013 | 66.52 | 66.64 | 66.27 | 66.46 | 14,108 | +0.07(+0.11%) |
Feb 12, 2013 | 66.51 | 66.66 | 66.39 | 66.39 | 79,537 | -0.19(-0.28%) |
Feb 11, 2013 | 66.66 | 66.66 | 66.36 | 66.57 | 10,579 | +0.01(+0.02%) |
Feb 08, 2013 | 66.27 | 66.66 | 66.25 | 66.56 | 23,189 | +0.62(+0.95%) |
Feb 07, 2013 | 66.09 | 66.11 | 65.39 | 65.94 | 21,608 | -0.18(-0.27%) |
Feb 06, 2013 | 66.02 | 66.28 | 65.88 | 66.12 | 46,998 | +0.75(+1.15%) |
Feb 04, 2013 | 66.04 | 66.15 | 65.37 | 65.37 | 11,315 | -0.91(-1.38%) |
Feb 01, 2013 | 66.05 | 66.38 | 65.87 | 66.28 | 23,443 | +0.74(+1.12%) |
Jan 31, 2013 | 65.61 | 65.87 | 65.51 | 65.55 | 21,168 | +0.04(+0.06%) |
Jan 30, 2013 | 65.85 | 65.96 | 65.44 | 65.51 | 34,968 | -0.18(-0.27%) |
Jan 29, 2013 | 65.72 | 65.81 | 65.35 | 65.69 | 43,557 | -0.31(-0.47%) |
Jan 28, 2013 | 66.06 | 66.29 | 65.98 | 65.99 | 27,195 | -0.05(-0.07%) |
Jan 25, 2013 | 65.76 | 66.24 | 65.74 | 66.04 | 103,316 | +0.48(+0.73%) |
Jan 24, 2013 | 65.28 | 66.03 | 65.28 | 65.56 | 83,156 | -0.21(-0.33%) |
Jan 23, 2013 | 65.73 | 65.93 | 65.72 | 65.78 | 14,637 | +0.68(+1.05%) |
Jan 22, 2013 | 65.11 | 65.11 | 64.75 | 65.10 | 12,076 | +0.04(+0.07%) |
Jan 18, 2013 | 64.96 | 65.08 | 64.75 | 65.05 | 18,877 | -0.17(-0.26%) |
Jan 17, 2013 | 65.23 | 65.42 | 65.13 | 65.22 | 19,317 | +0.31(+0.47%) |
Jan 16, 2013 | 64.74 | 65.07 | 64.63 | 64.91 | 17,239 | +0.10(+0.16%) |
Jan 15, 2013 | 64.66 | 64.81 | 64.42 | 64.81 | 24,089 | -0.08(-0.13%) |
Jan 14, 2013 | 64.83 | 64.99 | 64.68 | 64.89 | 13,446 | -0.16(-0.24%) |
Jan 11, 2013 | 64.81 | 65.11 | 64.75 | 65.05 | 14,444 | +0.33(+0.50%) |
Jan 10, 2013 | 64.87 | 64.90 | 64.22 | 64.73 | 19,832 | +0.28(+0.43%) |
Jan 09, 2013 | 64.42 | 64.55 | 64.27 | 64.45 | 42,061 | +0.32(+0.49%) |
Jan 08, 2013 | 64.40 | 64.50 | 63.83 | 64.13 | 77,285 | -0.27(-0.42%) |
Jan 07, 2013 | 64.31 | 64.54 | 64.21 | 64.40 | 28,745 | -0.09(-0.14%) |
Jan 04, 2013 | 64.56 | 64.57 | 64.24 | 64.49 | 38,014 | +0.09(+0.14%) |
Jan 03, 2013 | 64.87 | 65.03 | 64.37 | 64.40 | 17,306 | -0.35(-0.55%) |
Jan 02, 2013 | 64.49 | 64.80 | 64.18 | 64.75 | 32,375 | +1.86(+2.95%) |
Dec 31, 2012 | 61.66 | 62.96 | 61.52 | 62.90 | 57,309 | +1.03(+1.67%) |
Dec 28, 2012 | 61.97 | 62.33 | 61.87 | 61.87 | 23,286 | -0.70(-1.12%) |
Dec 27, 2012 | 62.57 | 62.57 | 61.66 | 62.57 | 41,533 | -0.06(-0.09%) |
Dec 26, 2012 | 63.03 | 63.21 | 62.39 | 62.63 | 10,363 | -0.32(-0.51%) |
Dec 24, 2012 | 63.05 | 63.08 | 62.82 | 62.94 | 7,855 | -0.20(-0.31%) |
Dec 21, 2012 | 63.01 | 63.26 | 62.61 | 63.14 | 84,179 | -0.59(-0.92%) |
Dec 20, 2012 | 63.69 | 63.88 | 63.31 | 63.73 | 1,127,874 | +0.00(+0.00%) |
Dec 19, 2012 | 64.08 | 64.13 | 63.69 | 63.73 | 22,397 | -0.14(-0.22%) |
Dec 18, 2012 | 63.13 | 63.90 | 62.97 | 63.87 | 93,838 | +1.21(+1.93%) |
Dec 17, 2012 | 62.09 | 62.81 | 62.09 | 62.66 | 32,286 | +0.64(+1.03%) |
Dec 14, 2012 | 62.10 | 62.26 | 61.90 | 62.02 | 17,630 | -0.39(-0.62%) |
Dec 13, 2012 | 62.71 | 62.97 | 62.14 | 62.41 | 47,875 | -0.32(-0.50%) |
Dec 12, 2012 | 63.20 | 63.20 | 62.68 | 62.73 | 28,385 | -0.19(-0.31%) |
Dec 11, 2012 | 62.41 | 63.15 | 62.41 | 62.92 | 22,119 | +0.79(+1.27%) |
Dec 10, 2012 | 61.82 | 62.33 | 61.82 | 62.13 | 35,193 | +0.21(+0.34%) |
Dec 07, 2012 | 62.26 | 62.27 | 61.77 | 61.92 | 160,002 | -0.17(-0.27%) |
Dec 06, 2012 | 61.65 | 62.21 | 61.65 | 62.08 | 10,542 | +0.44(+0.72%) |
Dec 05, 2012 | 61.88 | 61.97 | 61.25 | 61.64 | 23,732 | -0.27(-0.43%) |