Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 63.60 | 63.97 | 54.71 | 56.65 | 8,240,553 | -7.07(-11.09%) |
Feb 27, 2013 | 63.09 | 64.31 | 63.09 | 63.72 | 1,517,526 | +0.53(+0.84%) |
Feb 26, 2013 | 63.02 | 63.69 | 62.63 | 63.20 | 1,818,036 | +0.27(+0.43%) |
Feb 25, 2013 | 64.05 | 64.33 | 62.93 | 62.93 | 1,978,956 | -0.86(-1.34%) |
Feb 22, 2013 | 63.77 | 64.38 | 63.33 | 63.78 | 2,645,658 | +1.42(+2.28%) |
Feb 21, 2013 | 61.26 | 62.63 | 60.75 | 62.36 | 4,880,871 | +0.49(+0.79%) |
Feb 20, 2013 | 64.00 | 64.19 | 61.39 | 61.87 | 6,599,421 | -2.83(-4.37%) |
Feb 19, 2013 | 63.02 | 64.78 | 62.95 | 64.70 | 2,660,292 | +1.45(+2.29%) |
Feb 15, 2013 | 63.33 | 63.54 | 63.10 | 63.25 | 2,203,902 | -0.23(-0.36%) |
Feb 14, 2013 | 63.25 | 63.73 | 63.01 | 63.47 | 1,747,368 | -0.27(-0.43%) |
Feb 13, 2013 | 63.41 | 64.14 | 63.37 | 63.74 | 1,012,662 | +0.26(+0.40%) |
Feb 12, 2013 | 63.71 | 63.75 | 63.17 | 63.49 | 1,269,468 | -0.01(-0.02%) |
Feb 11, 2013 | 64.04 | 64.22 | 63.16 | 63.50 | 2,312,820 | -0.80(-1.25%) |
Feb 08, 2013 | 63.56 | 64.41 | 63.39 | 64.31 | 1,528,812 | +0.94(+1.48%) |
Feb 07, 2013 | 63.35 | 63.88 | 62.60 | 63.37 | 1,633,446 | -0.17(-0.27%) |
Feb 06, 2013 | 63.58 | 64.16 | 63.14 | 63.54 | 1,721,817 | -0.19(-0.30%) |
Feb 04, 2013 | 64.26 | 64.54 | 63.57 | 63.73 | 2,772,630 | -1.12(-1.72%) |
Feb 01, 2013 | 64.13 | 65.07 | 64.00 | 64.85 | 3,664,665 | +1.03(+1.62%) |
Jan 31, 2013 | 63.61 | 63.97 | 63.48 | 63.82 | 2,334,816 | +0.15(+0.24%) |
Jan 30, 2013 | 63.68 | 64.01 | 63.33 | 63.67 | 2,101,068 | -0.16(-0.25%) |
Jan 29, 2013 | 64.21 | 64.21 | 63.42 | 63.83 | 1,833,471 | -0.39(-0.61%) |
Jan 28, 2013 | 63.89 | 64.52 | 63.62 | 64.21 | 2,994,480 | +0.01(+0.02%) |
Jan 25, 2013 | 64.06 | 64.53 | 63.59 | 64.20 | 4,482,702 | -0.35(-0.55%) |
Jan 24, 2013 | 63.13 | 64.83 | 63.11 | 64.56 | 6,742,269 | +1.55(+2.46%) |
Jan 23, 2013 | 62.85 | 64.14 | 62.33 | 63.01 | 15,811,929 | +5.40(+9.37%) |
Jan 22, 2013 | 56.13 | 57.91 | 56.11 | 57.61 | 9,007,038 | +1.13(+2.00%) |
Jan 18, 2013 | 56.89 | 57.31 | 56.34 | 56.48 | 5,336,883 | -0.65(-1.14%) |
Jan 17, 2013 | 55.73 | 57.50 | 53.98 | 57.13 | 13,838,706 | +1.74(+3.15%) |
Jan 16, 2013 | 55.78 | 56.01 | 55.26 | 55.39 | 3,605,931 | -0.57(-1.01%) |
Jan 15, 2013 | 56.09 | 56.62 | 55.56 | 55.95 | 5,779,008 | -1.01(-1.78%) |
Jan 14, 2013 | 56.93 | 57.00 | 56.14 | 56.97 | 2,771,388 | +0.75(+1.33%) |
Jan 11, 2013 | 56.30 | 56.42 | 55.84 | 56.22 | 2,657,772 | -0.32(-0.56%) |
Jan 10, 2013 | 56.76 | 56.76 | 56.11 | 56.54 | 1,210,221 | +0.24(+0.42%) |
Jan 09, 2013 | 56.29 | 56.71 | 56.04 | 56.30 | 1,346,058 | +0.26(+0.46%) |
Jan 08, 2013 | 55.61 | 56.34 | 55.61 | 56.05 | 2,154,249 | +0.27(+0.48%) |
Jan 07, 2013 | 55.36 | 56.04 | 55.29 | 55.78 | 1,760,067 | +0.19(+0.34%) |
Jan 04, 2013 | 56.19 | 56.19 | 55.42 | 55.59 | 2,119,302 | -0.38(-0.67%) |
Jan 03, 2013 | 55.10 | 56.27 | 55.00 | 55.96 | 2,869,173 | +0.68(+1.24%) |
Jan 02, 2013 | 55.82 | 55.82 | 54.45 | 55.28 | 3,765,897 | +0.79(+1.46%) |
Dec 31, 2012 | 53.43 | 54.52 | 53.29 | 54.49 | 2,623,401 | +1.21(+2.27%) |
Dec 28, 2012 | 53.86 | 54.03 | 53.28 | 53.28 | 1,916,343 | -0.85(-1.57%) |
Dec 27, 2012 | 53.44 | 54.30 | 53.42 | 54.13 | 2,907,099 | +0.78(+1.46%) |
Dec 26, 2012 | 54.64 | 54.79 | 53.29 | 53.35 | 3,235,176 | -1.07(-1.96%) |
Dec 24, 2012 | 55.02 | 55.10 | 54.20 | 54.41 | 2,163,582 | -0.78(-1.42%) |
Dec 21, 2012 | 53.54 | 56.11 | 52.92 | 55.20 | 12,037,365 | +0.94(+1.73%) |
Dec 20, 2012 | 56.54 | 56.80 | 54.21 | 54.26 | 15,327,126 | -3.02(-5.27%) |
Dec 19, 2012 | 60.81 | 60.83 | 56.45 | 57.27 | 21,770,514 | -3.45(-5.69%) |
Dec 18, 2012 | 61.44 | 61.55 | 60.56 | 60.72 | 3,857,004 | -0.50(-0.81%) |
Dec 17, 2012 | 59.49 | 61.44 | 59.45 | 61.22 | 6,165,981 | +1.99(+3.36%) |
Dec 14, 2012 | 59.59 | 59.82 | 59.10 | 59.23 | 1,931,193 | -0.54(-0.90%) |
Dec 13, 2012 | 59.53 | 60.00 | 59.22 | 59.77 | 1,919,412 | -0.18(-0.30%) |
Dec 12, 2012 | 59.68 | 60.57 | 59.64 | 59.95 | 2,203,083 | +0.36(+0.61%) |
Dec 11, 2012 | 58.55 | 60.09 | 58.51 | 59.59 | 3,848,301 | +1.05(+1.79%) |
Dec 10, 2012 | 57.46 | 58.54 | 57.46 | 58.54 | 2,249,253 | +0.95(+1.65%) |
Dec 07, 2012 | 57.84 | 57.93 | 57.03 | 57.59 | 1,710,783 | -0.17(-0.29%) |
Dec 06, 2012 | 57.25 | 57.87 | 56.67 | 57.75 | 2,219,562 | +0.33(+0.58%) |
Dec 05, 2012 | 58.64 | 58.64 | 57.29 | 57.42 | 2,697,165 | -1.16(-1.97%) |