Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 64.49 | 64.98 | 63.96 | 64.70 | 1,806,997 | +0.64(+1.00%) |
Feb 27, 2013 | 62.63 | 64.40 | 62.63 | 64.06 | 1,738,700 | +1.36(+2.18%) |
Feb 26, 2013 | 62.32 | 62.88 | 61.72 | 62.69 | 2,452,714 | -0.97(-1.52%) |
Feb 22, 2013 | 62.86 | 63.85 | 62.76 | 63.66 | 1,320,289 | +1.12(+1.79%) |
Feb 21, 2013 | 63.24 | 63.68 | 62.26 | 62.55 | 1,967,103 | -1.27(-2.00%) |
Feb 20, 2013 | 64.99 | 65.05 | 63.76 | 63.82 | 1,797,053 | -1.27(-1.95%) |
Feb 19, 2013 | 64.65 | 65.36 | 64.65 | 65.09 | 2,178,844 | +0.58(+0.90%) |
Feb 15, 2013 | 64.05 | 65.00 | 63.84 | 64.50 | 1,625,102 | +0.53(+0.84%) |
Feb 14, 2013 | 63.44 | 64.31 | 63.25 | 63.97 | 1,776,293 | +0.27(+0.43%) |
Feb 13, 2013 | 63.76 | 63.83 | 63.34 | 63.70 | 1,318,086 | -0.01(-0.01%) |
Feb 12, 2013 | 62.59 | 64.02 | 62.45 | 63.71 | 2,220,642 | +1.28(+2.05%) |
Feb 11, 2013 | 62.59 | 62.68 | 62.32 | 62.42 | 1,190,844 | -0.25(-0.41%) |
Feb 08, 2013 | 62.78 | 63.09 | 62.59 | 62.68 | 1,048,175 | -0.05(-0.08%) |
Feb 07, 2013 | 63.71 | 63.71 | 62.63 | 62.73 | 1,372,144 | -0.83(-1.31%) |
Feb 06, 2013 | 63.40 | 63.85 | 63.37 | 63.56 | 2,026,405 | +0.88(+1.40%) |
Feb 04, 2013 | 62.94 | 63.20 | 62.55 | 62.68 | 1,415,198 | -0.93(-1.46%) |
Feb 01, 2013 | 63.70 | 63.99 | 63.34 | 63.61 | 1,288,423 | +0.44(+0.70%) |
Jan 31, 2013 | 63.15 | 63.79 | 63.03 | 63.16 | 1,704,234 | -0.18(-0.29%) |
Jan 30, 2013 | 63.23 | 64.12 | 63.18 | 63.34 | 2,169,084 | +0.16(+0.25%) |
Jan 29, 2013 | 62.42 | 63.39 | 62.34 | 63.19 | 2,176,803 | +0.23(+0.37%) |
Jan 28, 2013 | 63.16 | 63.20 | 62.51 | 62.96 | 2,468,303 | -0.24(-0.38%) |
Jan 25, 2013 | 63.55 | 63.63 | 62.44 | 63.20 | 2,523,137 | -0.29(-0.45%) |
Jan 24, 2013 | 64.07 | 64.19 | 62.15 | 63.48 | 3,729,991 | -0.61(-0.95%) |
Jan 23, 2013 | 63.88 | 64.45 | 63.07 | 64.09 | 2,887,272 | +0.06(+0.09%) |
Jan 22, 2013 | 63.20 | 64.09 | 62.90 | 64.03 | 2,607,630 | +0.77(+1.22%) |
Jan 18, 2013 | 63.71 | 63.87 | 62.92 | 63.26 | 1,640,523 | -0.27(-0.43%) |
Jan 17, 2013 | 62.79 | 63.92 | 62.75 | 63.53 | 2,100,928 | +1.01(+1.62%) |
Jan 16, 2013 | 62.28 | 62.65 | 62.12 | 62.52 | 1,057,929 | -0.07(-0.12%) |
Jan 15, 2013 | 62.79 | 63.21 | 62.00 | 62.60 | 1,351,530 | +0.70(+1.13%) |
Jan 14, 2013 | 61.84 | 62.11 | 61.64 | 61.90 | 1,145,369 | +0.07(+0.11%) |
Jan 11, 2013 | 62.28 | 62.32 | 61.54 | 61.83 | 1,888,452 | -0.51(-0.82%) |
Jan 10, 2013 | 61.98 | 62.34 | 61.63 | 62.34 | 1,380,550 | +0.59(+0.96%) |
Jan 09, 2013 | 62.24 | 62.24 | 61.26 | 61.75 | 1,399,140 | -0.25(-0.41%) |
Jan 08, 2013 | 61.31 | 62.00 | 61.27 | 62.00 | 1,745,694 | +0.27(+0.44%) |
Jan 07, 2013 | 60.98 | 62.00 | 60.98 | 61.73 | 1,983,631 | +0.27(+0.44%) |
Jan 04, 2013 | 61.08 | 61.91 | 60.82 | 61.46 | 1,479,770 | +0.58(+0.96%) |
Jan 03, 2013 | 62.04 | 62.04 | 60.74 | 60.88 | 2,254,563 | -1.14(-1.84%) |
Jan 02, 2013 | 62.05 | 62.15 | 61.22 | 62.02 | 1,853,023 | +1.21(+1.99%) |
Dec 31, 2012 | 59.20 | 60.86 | 59.01 | 60.81 | 1,179,862 | +1.57(+2.65%) |
Dec 28, 2012 | 59.27 | 59.98 | 59.20 | 59.24 | 890,410 | -0.50(-0.84%) |
Dec 27, 2012 | 59.92 | 60.06 | 59.20 | 59.74 | 1,159,396 | -0.07(-0.12%) |
Dec 26, 2012 | 60.49 | 60.54 | 59.60 | 59.82 | 640,244 | -0.55(-0.91%) |
Dec 24, 2012 | 61.65 | 61.65 | 60.10 | 60.37 | 365,380 | -0.01(-0.01%) |
Dec 21, 2012 | 60.46 | 60.89 | 59.97 | 60.38 | 1,728,264 | -0.79(-1.29%) |
Dec 20, 2012 | 60.75 | 61.18 | 60.39 | 61.17 | 926,884 | +0.37(+0.61%) |
Dec 19, 2012 | 61.21 | 61.35 | 60.76 | 60.80 | 1,630,037 | -0.46(-0.75%) |
Dec 18, 2012 | 59.55 | 61.73 | 59.48 | 61.26 | 2,779,486 | +1.94(+3.27%) |
Dec 17, 2012 | 58.90 | 59.46 | 58.69 | 59.32 | 1,638,739 | +0.69(+1.18%) |
Dec 14, 2012 | 59.19 | 59.37 | 58.53 | 58.63 | 1,515,791 | -0.56(-0.94%) |
Dec 13, 2012 | 60.02 | 60.07 | 59.01 | 59.18 | 1,782,229 | -0.82(-1.37%) |
Dec 12, 2012 | 59.73 | 60.73 | 59.48 | 60.01 | 1,598,369 | +0.56(+0.94%) |
Dec 11, 2012 | 59.47 | 59.73 | 58.99 | 59.45 | 1,643,732 | +0.39(+0.65%) |
Dec 10, 2012 | 58.50 | 59.20 | 58.30 | 59.06 | 1,250,658 | +0.53(+0.91%) |
Dec 07, 2012 | 58.63 | 58.87 | 58.22 | 58.53 | 1,071,727 | +0.12(+0.20%) |
Dec 06, 2012 | 58.07 | 58.44 | 57.66 | 58.41 | 1,148,716 | +0.30(+0.52%) |
Dec 05, 2012 | 57.51 | 58.29 | 56.62 | 58.11 | 1,439,866 | +0.55(+0.96%) |