Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.06 | 68.57 | 67.02 | 67.20 | 8,894,549 | +0.38(+0.57%) |
Feb 27, 2013 | 65.44 | 67.01 | 65.37 | 66.82 | 4,836,265 | +1.15(+1.74%) |
Feb 26, 2013 | 65.79 | 66.21 | 65.08 | 65.67 | 6,546,629 | -0.06(-0.09%) |
Feb 25, 2013 | 65.55 | 66.98 | 65.55 | 65.73 | 15,561,553 | +2.00(+3.14%) |
Feb 22, 2013 | 62.44 | 63.77 | 62.44 | 63.73 | 6,703,562 | +1.24(+1.99%) |
Feb 21, 2013 | 62.09 | 62.62 | 61.77 | 62.48 | 5,577,839 | +0.35(+0.57%) |
Feb 20, 2013 | 61.93 | 62.64 | 61.83 | 62.13 | 8,703,442 | +0.38(+0.62%) |
Feb 19, 2013 | 61.30 | 61.85 | 60.86 | 61.75 | 8,098,505 | +0.38(+0.62%) |
Feb 15, 2013 | 61.83 | 62.18 | 61.16 | 61.37 | 7,659,718 | -0.81(-1.31%) |
Feb 14, 2013 | 63.12 | 63.42 | 62.10 | 62.18 | 8,431,941 | -0.16(-0.26%) |
Feb 13, 2013 | 62.36 | 62.48 | 61.99 | 62.35 | 10,821,775 | +0.29(+0.47%) |
Feb 12, 2013 | 62.39 | 62.56 | 61.86 | 62.05 | 6,343,333 | -0.28(-0.45%) |
Feb 11, 2013 | 62.74 | 63.11 | 62.09 | 62.33 | 10,270,289 | -1.01(-1.60%) |
Feb 08, 2013 | 62.50 | 63.63 | 62.34 | 63.34 | 11,444,679 | +1.13(+1.82%) |
Feb 07, 2013 | 63.51 | 63.51 | 62.08 | 62.21 | 10,464,998 | -1.00(-1.58%) |
Feb 06, 2013 | 63.12 | 63.85 | 62.78 | 63.21 | 7,601,211 | +0.62(+0.99%) |
Feb 04, 2013 | 62.37 | 62.96 | 62.37 | 62.59 | 5,352,474 | -0.41(-0.65%) |
Feb 01, 2013 | 62.91 | 63.46 | 62.23 | 63.00 | 4,629,317 | +0.61(+0.98%) |
Jan 31, 2013 | 62.12 | 62.87 | 62.08 | 62.39 | 5,848,640 | +0.06(+0.09%) |
Jan 30, 2013 | 63.22 | 63.38 | 62.20 | 62.33 | 6,798,459 | -0.88(-1.40%) |
Jan 29, 2013 | 62.05 | 64.16 | 62.05 | 63.21 | 29,455,124 | +0.73(+1.17%) |
Jan 28, 2013 | 60.74 | 62.85 | 60.46 | 62.48 | 12,913,088 | +1.58(+2.60%) |
Jan 25, 2013 | 60.39 | 60.91 | 59.93 | 60.90 | 9,910,953 | +0.58(+0.97%) |
Jan 24, 2013 | 60.84 | 61.26 | 59.95 | 60.31 | 11,056,179 | -0.33(-0.54%) |
Jan 23, 2013 | 60.64 | 61.68 | 60.50 | 60.64 | 10,506,949 | -0.16(-0.26%) |
Jan 22, 2013 | 59.86 | 60.89 | 59.54 | 60.80 | 12,869,275 | +0.88(+1.47%) |
Jan 18, 2013 | 61.18 | 61.23 | 59.55 | 59.92 | 19,737,378 | -1.36(-2.22%) |
Jan 17, 2013 | 61.39 | 61.66 | 61.23 | 61.28 | 8,586,583 | -0.28(-0.45%) |
Jan 16, 2013 | 62.07 | 62.30 | 61.52 | 61.56 | 10,621,333 | -0.55(-0.89%) |
Jan 15, 2013 | 63.19 | 63.41 | 62.05 | 62.11 | 8,599,557 | -1.34(-2.12%) |
Jan 14, 2013 | 63.64 | 63.69 | 63.15 | 63.45 | 6,028,521 | -0.03(-0.05%) |
Jan 11, 2013 | 64.21 | 64.28 | 63.42 | 63.48 | 6,413,028 | -0.62(-0.97%) |
Jan 10, 2013 | 64.48 | 64.97 | 63.71 | 64.10 | 8,028,812 | -0.63(-0.97%) |
Jan 09, 2013 | 64.49 | 64.92 | 64.39 | 64.73 | 4,619,731 | +0.38(+0.59%) |
Jan 08, 2013 | 64.56 | 64.74 | 63.83 | 64.35 | 7,082,883 | -0.28(-0.43%) |
Jan 07, 2013 | 64.60 | 64.83 | 64.07 | 64.63 | 3,524,970 | -0.33(-0.51%) |
Jan 04, 2013 | 64.67 | 65.18 | 64.55 | 64.96 | 4,493,587 | +0.28(+0.44%) |
Jan 03, 2013 | 65.36 | 65.40 | 64.49 | 64.67 | 5,302,958 | -0.41(-0.63%) |
Jan 02, 2013 | 64.26 | 65.15 | 62.93 | 65.08 | 7,907,668 | +2.15(+3.42%) |
Dec 31, 2012 | 62.05 | 63.37 | 61.73 | 62.93 | 5,287,400 | +0.70(+1.13%) |
Dec 28, 2012 | 62.49 | 62.88 | 62.18 | 62.23 | 3,313,178 | -0.66(-1.06%) |
Dec 27, 2012 | 63.29 | 63.91 | 62.24 | 62.89 | 4,277,313 | -0.54(-0.85%) |
Dec 26, 2012 | 63.73 | 63.89 | 62.85 | 63.43 | 3,726,399 | -0.37(-0.58%) |
Dec 24, 2012 | 63.50 | 63.96 | 63.45 | 63.80 | 2,187,445 | +0.18(+0.28%) |
Dec 21, 2012 | 64.22 | 64.22 | 63.03 | 63.63 | 9,927,074 | -0.91(-1.42%) |
Dec 20, 2012 | 64.60 | 64.84 | 64.24 | 64.54 | 3,940,981 | -0.06(-0.09%) |
Dec 19, 2012 | 65.34 | 65.40 | 64.51 | 64.60 | 6,734,723 | -0.58(-0.90%) |
Dec 18, 2012 | 65.69 | 65.70 | 64.96 | 65.18 | 7,553,396 | -0.15(-0.23%) |
Dec 17, 2012 | 65.15 | 65.44 | 64.99 | 65.34 | 4,177,676 | +0.22(+0.34%) |
Dec 14, 2012 | 65.01 | 65.80 | 64.91 | 65.12 | 4,655,243 | +0.04(+0.06%) |
Dec 13, 2012 | 65.75 | 65.96 | 64.75 | 65.08 | 3,716,684 | -0.74(-1.13%) |
Dec 12, 2012 | 65.70 | 66.29 | 65.48 | 65.83 | 4,892,498 | +0.16(+0.24%) |
Dec 11, 2012 | 65.61 | 65.88 | 65.42 | 65.67 | 5,871,447 | +0.15(+0.23%) |
Dec 10, 2012 | 64.21 | 65.56 | 64.04 | 65.51 | 6,154,055 | +1.04(+1.61%) |
Dec 07, 2012 | 64.81 | 64.83 | 63.97 | 64.48 | 4,830,457 | -0.16(-0.25%) |
Dec 06, 2012 | 65.01 | 65.07 | 64.39 | 64.64 | 5,445,664 | -0.34(-0.53%) |
Dec 05, 2012 | 64.64 | 65.28 | 64.07 | 64.98 | 4,692,116 | +0.50(+0.77%) |