Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 59.27 | 60.05 | 59.27 | 59.81 | 2,033,202 | +0.68(+1.14%) |
Feb 27, 2013 | 58.03 | 59.33 | 58.03 | 59.13 | 1,620,734 | +1.02(+1.76%) |
Feb 26, 2013 | 57.92 | 58.20 | 57.30 | 58.11 | 1,465,306 | +0.39(+0.68%) |
Feb 25, 2013 | 58.27 | 58.73 | 57.72 | 57.72 | 1,548,942 | -0.31(-0.53%) |
Feb 22, 2013 | 57.92 | 58.27 | 57.59 | 58.02 | 1,348,090 | +0.23(+0.39%) |
Feb 21, 2013 | 57.97 | 58.24 | 57.42 | 57.80 | 1,469,414 | -0.29(-0.50%) |
Feb 20, 2013 | 58.03 | 58.55 | 57.78 | 58.09 | 1,716,714 | +0.14(+0.24%) |
Feb 19, 2013 | 57.24 | 58.64 | 56.52 | 57.95 | 3,143,882 | -0.78(-1.33%) |
Feb 15, 2013 | 59.25 | 59.25 | 58.01 | 58.73 | 2,176,752 | -0.88(-1.47%) |
Feb 14, 2013 | 59.94 | 59.99 | 58.92 | 59.60 | 1,695,326 | +0.23(+0.40%) |
Feb 13, 2013 | 59.24 | 59.72 | 59.20 | 59.37 | 1,042,176 | +0.15(+0.26%) |
Feb 12, 2013 | 59.40 | 59.44 | 58.78 | 59.22 | 913,142 | -0.18(-0.31%) |
Feb 11, 2013 | 59.47 | 59.63 | 59.10 | 59.40 | 620,270 | -0.06(-0.10%) |
Feb 08, 2013 | 59.66 | 59.92 | 59.36 | 59.46 | 1,268,772 | -0.01(-0.01%) |
Feb 07, 2013 | 59.22 | 59.54 | 58.74 | 59.47 | 1,215,056 | +0.37(+0.62%) |
Feb 06, 2013 | 58.20 | 59.12 | 57.96 | 59.10 | 1,836,140 | +1.66(+2.88%) |
Feb 04, 2013 | 58.15 | 58.34 | 57.34 | 57.45 | 1,143,764 | -0.91(-1.57%) |
Feb 01, 2013 | 57.81 | 58.38 | 57.09 | 58.36 | 1,662,296 | +0.66(+1.14%) |
Jan 31, 2013 | 57.38 | 57.94 | 57.03 | 57.70 | 1,582,554 | +0.27(+0.46%) |
Jan 30, 2013 | 57.39 | 57.65 | 57.00 | 57.44 | 798,680 | -0.05(-0.09%) |
Jan 29, 2013 | 56.69 | 57.56 | 56.59 | 57.49 | 1,219,392 | +0.66(+1.17%) |
Jan 28, 2013 | 57.40 | 57.74 | 56.73 | 56.83 | 881,138 | -0.44(-0.77%) |
Jan 25, 2013 | 57.21 | 57.31 | 56.68 | 57.27 | 863,232 | +0.10(+0.17%) |
Jan 24, 2013 | 56.98 | 57.32 | 56.88 | 57.16 | 1,263,016 | +0.20(+0.36%) |
Jan 23, 2013 | 57.35 | 57.41 | 56.77 | 56.96 | 805,908 | -0.40(-0.70%) |
Jan 22, 2013 | 56.56 | 57.39 | 56.30 | 57.36 | 1,354,898 | +0.74(+1.32%) |
Jan 18, 2013 | 56.44 | 56.62 | 56.14 | 56.62 | 900,838 | +0.29(+0.51%) |
Jan 17, 2013 | 56.27 | 56.60 | 56.16 | 56.33 | 1,353,952 | +0.27(+0.47%) |
Jan 16, 2013 | 55.19 | 56.26 | 55.16 | 56.06 | 2,235,776 | +0.91(+1.64%) |
Jan 15, 2013 | 54.53 | 55.36 | 54.50 | 55.16 | 1,293,888 | +0.41(+0.76%) |
Jan 14, 2013 | 54.52 | 55.03 | 54.45 | 54.74 | 945,368 | +0.14(+0.26%) |
Jan 11, 2013 | 55.05 | 55.34 | 54.52 | 54.60 | 1,625,546 | -0.24(-0.44%) |
Jan 10, 2013 | 54.95 | 55.13 | 54.69 | 54.84 | 1,162,260 | +0.02(+0.04%) |
Jan 09, 2013 | 54.86 | 55.16 | 54.35 | 54.82 | 1,715,710 | -0.02(-0.03%) |
Jan 08, 2013 | 54.15 | 54.85 | 54.05 | 54.84 | 1,545,356 | +0.69(+1.27%) |
Jan 07, 2013 | 54.76 | 54.90 | 53.99 | 54.15 | 1,726,984 | -0.77(-1.41%) |
Jan 04, 2013 | 55.00 | 55.15 | 54.72 | 54.92 | 1,072,990 | -0.05(-0.08%) |
Jan 03, 2013 | 54.61 | 55.19 | 54.50 | 54.97 | 1,734,282 | +0.37(+0.67%) |
Jan 02, 2013 | 54.17 | 55.27 | 54.13 | 54.60 | 3,435,336 | -0.66(-1.20%) |
Dec 31, 2012 | 54.91 | 55.31 | 54.30 | 55.27 | 1,385,066 | +0.38(+0.70%) |
Dec 28, 2012 | 54.81 | 55.30 | 54.81 | 54.88 | 1,069,296 | -0.09(-0.15%) |
Dec 27, 2012 | 55.08 | 55.28 | 54.53 | 54.97 | 1,445,408 | -0.08(-0.15%) |
Dec 26, 2012 | 55.47 | 55.59 | 54.30 | 55.05 | 925,222 | -0.55(-0.99%) |
Dec 24, 2012 | 55.95 | 55.95 | 55.20 | 55.59 | 666,252 | -0.37(-0.66%) |
Dec 21, 2012 | 55.95 | 56.32 | 55.48 | 55.97 | 2,604,294 | -0.35(-0.63%) |
Dec 20, 2012 | 55.60 | 56.40 | 55.26 | 56.32 | 2,053,570 | +0.88(+1.60%) |
Dec 19, 2012 | 55.47 | 55.77 | 55.21 | 55.44 | 1,875,522 | +0.09(+0.17%) |
Dec 18, 2012 | 54.88 | 55.63 | 54.51 | 55.34 | 2,135,532 | +0.49(+0.88%) |
Dec 17, 2012 | 54.77 | 54.98 | 54.52 | 54.85 | 1,307,522 | +0.32(+0.59%) |
Dec 14, 2012 | 54.15 | 55.06 | 53.58 | 54.53 | 2,345,306 | +1.04(+1.94%) |
Dec 13, 2012 | 53.72 | 53.92 | 53.34 | 53.49 | 1,431,280 | -0.21(-0.39%) |
Dec 12, 2012 | 53.76 | 54.35 | 53.54 | 53.70 | 1,712,130 | -0.07(-0.12%) |
Dec 11, 2012 | 53.44 | 54.17 | 53.26 | 53.77 | 2,183,898 | +0.53(+0.99%) |
Dec 10, 2012 | 53.12 | 53.47 | 52.77 | 53.24 | 2,422,088 | +0.00(+0.00%) |
Dec 07, 2012 | 53.21 | 53.50 | 53.09 | 53.24 | 2,925,138 | +0.26(+0.49%) |
Dec 06, 2012 | 53.16 | 53.70 | 52.62 | 52.98 | 4,274,932 | -0.17(-0.33%) |
Dec 05, 2012 | 53.05 | 53.48 | 52.23 | 53.16 | 4,805,742 | +0.09(+0.18%) |