Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 64.52 | 64.79 | 64.44 | 64.52 | 24,720 | +0.00(+0.00%) |
Feb 27, 2013 | 63.81 | 64.54 | 63.81 | 64.52 | 13,074 | +0.64(+1.00%) |
Feb 26, 2013 | 63.73 | 63.93 | 63.40 | 63.88 | 14,676 | +0.32(+0.50%) |
Feb 25, 2013 | 64.70 | 64.72 | 63.57 | 63.57 | 24,056 | -1.00(-1.55%) |
Feb 22, 2013 | 64.23 | 64.57 | 64.23 | 64.57 | 111,161 | +0.45(+0.70%) |
Feb 21, 2013 | 64.09 | 64.21 | 63.88 | 64.12 | 23,819 | -0.17(-0.26%) |
Feb 20, 2013 | 64.73 | 64.73 | 64.28 | 64.29 | 18,134 | -0.47(-0.73%) |
Feb 19, 2013 | 64.33 | 64.76 | 64.33 | 64.76 | 23,786 | +0.55(+0.85%) |
Feb 15, 2013 | 64.06 | 64.30 | 64.02 | 64.21 | 10,990 | +0.38(+0.59%) |
Feb 14, 2013 | 63.87 | 64.04 | 63.83 | 63.83 | 9,190 | +0.13(+0.21%) |
Feb 13, 2013 | 63.68 | 63.85 | 63.55 | 63.70 | 23,740 | +0.02(+0.02%) |
Feb 12, 2013 | 63.67 | 63.74 | 63.59 | 63.68 | 9,443 | +0.04(+0.06%) |
Feb 11, 2013 | 63.66 | 63.72 | 63.57 | 63.64 | 6,651 | -0.04(-0.06%) |
Feb 08, 2013 | 63.65 | 63.84 | 63.60 | 63.68 | 11,132 | +0.07(+0.11%) |
Feb 07, 2013 | 63.52 | 63.64 | 63.22 | 63.61 | 20,096 | +0.21(+0.34%) |
Feb 06, 2013 | 63.20 | 63.45 | 63.15 | 63.40 | 16,495 | +0.85(+1.36%) |
Feb 04, 2013 | 62.83 | 62.83 | 62.55 | 62.55 | 16,292 | -0.58(-0.92%) |
Feb 01, 2013 | 63.06 | 63.29 | 63.01 | 63.13 | 78,338 | +0.37(+0.59%) |
Jan 31, 2013 | 62.71 | 62.86 | 62.62 | 62.76 | 16,627 | +0.02(+0.03%) |
Jan 30, 2013 | 62.99 | 63.11 | 62.72 | 62.75 | 266,011 | -0.32(-0.50%) |
Jan 29, 2013 | 62.68 | 63.12 | 62.68 | 63.06 | 18,171 | +0.22(+0.35%) |
Jan 28, 2013 | 62.93 | 62.93 | 62.67 | 62.84 | 40,820 | -0.03(-0.05%) |
Jan 25, 2013 | 62.75 | 62.88 | 62.66 | 62.87 | 10,870 | +0.42(+0.67%) |
Jan 24, 2013 | 62.20 | 62.51 | 62.20 | 62.45 | 33,763 | +0.36(+0.58%) |
Jan 23, 2013 | 62.07 | 62.14 | 61.99 | 62.10 | 11,830 | -0.16(-0.26%) |
Jan 22, 2013 | 62.34 | 62.34 | 62.09 | 62.26 | 152,839 | +0.00(+0.01%) |
Jan 18, 2013 | 61.99 | 62.25 | 61.94 | 62.25 | 19,800 | -0.00(-0.01%) |
Jan 17, 2013 | 61.94 | 62.38 | 61.90 | 62.26 | 35,572 | +0.55(+0.89%) |
Jan 16, 2013 | 61.67 | 61.85 | 61.64 | 61.70 | 26,631 | -0.20(-0.32%) |
Jan 15, 2013 | 61.44 | 61.90 | 61.44 | 61.90 | 22,292 | +0.37(+0.60%) |
Jan 14, 2013 | 61.30 | 61.65 | 61.30 | 61.53 | 39,793 | +0.22(+0.36%) |
Jan 11, 2013 | 61.24 | 61.39 | 61.10 | 61.31 | 29,868 | +0.21(+0.35%) |
Jan 10, 2013 | 61.01 | 61.13 | 60.81 | 61.10 | 29,956 | +0.39(+0.65%) |
Jan 09, 2013 | 60.61 | 60.86 | 60.61 | 60.70 | 46,986 | +0.24(+0.40%) |
Jan 08, 2013 | 60.61 | 60.61 | 60.32 | 60.46 | 40,153 | -0.06(-0.10%) |
Jan 07, 2013 | 60.80 | 60.80 | 60.42 | 60.52 | 175,094 | -0.37(-0.61%) |
Jan 04, 2013 | 60.69 | 60.99 | 60.63 | 60.89 | 45,261 | +0.32(+0.52%) |
Jan 03, 2013 | 60.64 | 60.82 | 60.52 | 60.58 | 90,676 | -0.11(-0.18%) |
Jan 02, 2013 | 60.29 | 60.69 | 59.14 | 60.69 | 86,452 | +1.55(+2.61%) |
Dec 31, 2012 | 58.30 | 59.21 | 58.27 | 59.14 | 63,792 | +0.72(+1.23%) |
Dec 28, 2012 | 58.66 | 58.87 | 58.42 | 58.42 | 36,463 | -0.52(-0.88%) |
Dec 27, 2012 | 58.80 | 58.99 | 58.37 | 58.94 | 23,357 | +0.16(+0.27%) |
Dec 26, 2012 | 59.05 | 59.28 | 58.72 | 58.79 | 31,465 | -0.50(-0.85%) |
Dec 24, 2012 | 59.22 | 59.29 | 59.12 | 59.29 | 6,096 | -0.09(-0.16%) |
Dec 21, 2012 | 59.35 | 59.45 | 58.95 | 59.39 | 269,918 | -0.36(-0.61%) |
Dec 20, 2012 | 59.40 | 59.76 | 59.40 | 59.75 | 45,146 | +0.28(+0.48%) |
Dec 19, 2012 | 59.98 | 59.98 | 59.46 | 59.46 | 18,719 | -0.46(-0.76%) |
Dec 18, 2012 | 59.78 | 60.00 | 59.50 | 59.92 | 52,992 | +0.20(+0.33%) |
Dec 17, 2012 | 59.52 | 59.74 | 59.48 | 59.73 | 26,244 | +0.33(+0.56%) |
Dec 14, 2012 | 59.52 | 59.66 | 59.39 | 59.39 | 38,880 | -0.24(-0.40%) |
Dec 13, 2012 | 59.86 | 60.01 | 59.50 | 59.63 | 39,317 | -0.25(-0.42%) |
Dec 12, 2012 | 60.06 | 60.27 | 59.86 | 59.88 | 19,576 | +0.00(+0.00%) |
Dec 11, 2012 | 59.88 | 60.13 | 59.83 | 59.88 | 35,169 | +0.23(+0.38%) |
Dec 10, 2012 | 59.75 | 59.84 | 59.61 | 59.66 | 32,243 | -0.11(-0.18%) |
Dec 07, 2012 | 59.51 | 59.78 | 59.51 | 59.77 | 52,371 | +0.35(+0.59%) |
Dec 06, 2012 | 59.30 | 59.51 | 59.27 | 59.41 | 25,852 | +0.14(+0.24%) |
Dec 05, 2012 | 59.43 | 59.65 | 58.40 | 59.27 | 14,827 | -0.21(-0.36%) |