Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.94 | 69.30 | 68.68 | 68.68 | 1,598,209 | -0.31(-0.44%) |
Feb 27, 2013 | 68.16 | 69.01 | 68.13 | 68.99 | 1,716,490 | +0.60(+0.87%) |
Feb 26, 2013 | 68.19 | 68.65 | 68.05 | 68.39 | 1,959,275 | -1.34(-1.91%) |
Feb 22, 2013 | 69.61 | 69.87 | 69.53 | 69.73 | 1,520,171 | +0.43(+0.63%) |
Feb 21, 2013 | 69.12 | 69.55 | 68.95 | 69.29 | 2,497,939 | +0.14(+0.21%) |
Feb 20, 2013 | 70.02 | 70.31 | 69.13 | 69.15 | 2,061,982 | -0.79(-1.13%) |
Feb 19, 2013 | 69.74 | 70.05 | 69.50 | 69.94 | 1,522,786 | +0.36(+0.52%) |
Feb 15, 2013 | 69.70 | 69.77 | 69.24 | 69.57 | 1,309,088 | +0.05(+0.07%) |
Feb 14, 2013 | 69.28 | 69.73 | 69.27 | 69.53 | 1,493,568 | -0.18(-0.25%) |
Feb 13, 2013 | 69.89 | 69.96 | 69.37 | 69.70 | 1,044,770 | -0.13(-0.18%) |
Feb 12, 2013 | 69.44 | 69.94 | 69.25 | 69.83 | 1,088,778 | +0.33(+0.47%) |
Feb 11, 2013 | 69.11 | 69.79 | 68.82 | 69.50 | 1,658,375 | +0.17(+0.24%) |
Feb 08, 2013 | 68.45 | 69.36 | 68.38 | 69.33 | 2,234,033 | +0.77(+1.13%) |
Feb 07, 2013 | 68.89 | 69.03 | 68.17 | 68.56 | 2,370,259 | -0.30(-0.43%) |
Feb 06, 2013 | 68.49 | 68.91 | 68.34 | 68.86 | 2,944,409 | +0.89(+1.31%) |
Feb 04, 2013 | 68.34 | 68.54 | 67.96 | 67.96 | 2,395,878 | -0.88(-1.27%) |
Feb 01, 2013 | 69.24 | 69.70 | 68.59 | 68.84 | 2,703,365 | +0.21(+0.30%) |
Jan 31, 2013 | 67.56 | 68.66 | 67.56 | 68.63 | 4,605,431 | +1.15(+1.70%) |
Jan 30, 2013 | 67.81 | 67.97 | 66.71 | 67.48 | 3,473,446 | -0.84(-1.22%) |
Jan 29, 2013 | 68.03 | 68.75 | 68.03 | 68.32 | 1,977,874 | +0.23(+0.33%) |
Jan 28, 2013 | 68.84 | 68.84 | 68.03 | 68.09 | 1,356,093 | -0.55(-0.80%) |
Jan 25, 2013 | 68.87 | 68.95 | 68.21 | 68.64 | 1,529,348 | +0.02(+0.04%) |
Jan 24, 2013 | 68.25 | 68.70 | 68.13 | 68.62 | 2,078,077 | +0.53(+0.78%) |
Jan 23, 2013 | 67.97 | 68.21 | 67.70 | 68.09 | 1,264,834 | -0.16(-0.24%) |
Jan 22, 2013 | 67.35 | 68.25 | 67.29 | 68.25 | 2,474,374 | +1.29(+1.93%) |
Jan 18, 2013 | 66.77 | 67.04 | 66.48 | 66.95 | 1,786,833 | +0.01(+0.01%) |
Jan 17, 2013 | 66.87 | 67.14 | 66.53 | 66.94 | 1,196,586 | +0.23(+0.35%) |
Jan 16, 2013 | 66.84 | 66.96 | 66.57 | 66.71 | 1,384,503 | -0.39(-0.58%) |
Jan 15, 2013 | 66.36 | 67.18 | 66.22 | 67.10 | 1,486,415 | +0.31(+0.47%) |
Jan 14, 2013 | 66.47 | 66.90 | 66.27 | 66.78 | 1,109,987 | +0.22(+0.33%) |
Jan 11, 2013 | 66.02 | 66.60 | 65.87 | 66.57 | 1,464,055 | +0.58(+0.88%) |
Jan 10, 2013 | 65.17 | 66.04 | 65.02 | 65.99 | 2,918,789 | +1.13(+1.74%) |
Jan 09, 2013 | 64.51 | 65.00 | 64.45 | 64.86 | 1,592,805 | +0.52(+0.81%) |
Jan 08, 2013 | 65.15 | 65.33 | 64.18 | 64.34 | 2,727,053 | -1.07(-1.64%) |
Jan 07, 2013 | 65.87 | 66.13 | 65.13 | 65.41 | 1,552,768 | -0.80(-1.21%) |
Jan 04, 2013 | 66.14 | 66.27 | 65.75 | 66.21 | 2,480,519 | +0.08(+0.12%) |
Jan 03, 2013 | 65.83 | 66.19 | 65.66 | 66.13 | 1,735,765 | +0.35(+0.53%) |
Jan 02, 2013 | 65.13 | 65.79 | 64.18 | 65.79 | 2,075,288 | +1.60(+2.49%) |
Dec 31, 2012 | 63.39 | 64.20 | 63.10 | 64.18 | 1,357,894 | +0.67(+1.05%) |
Dec 28, 2012 | 63.63 | 64.04 | 63.44 | 63.52 | 1,202,001 | -0.52(-0.82%) |
Dec 27, 2012 | 64.43 | 64.57 | 63.38 | 64.04 | 1,328,121 | -0.31(-0.48%) |
Dec 26, 2012 | 64.46 | 64.67 | 64.10 | 64.35 | 979,162 | -0.04(-0.06%) |
Dec 24, 2012 | 64.20 | 64.61 | 64.13 | 64.39 | 587,427 | -0.02(-0.02%) |
Dec 21, 2012 | 65.43 | 65.66 | 64.35 | 64.40 | 3,279,312 | -1.26(-1.92%) |
Dec 20, 2012 | 65.07 | 65.72 | 64.89 | 65.66 | 1,614,803 | +0.52(+0.80%) |
Dec 19, 2012 | 65.67 | 65.85 | 65.10 | 65.14 | 2,095,274 | -0.28(-0.43%) |
Dec 18, 2012 | 65.20 | 65.54 | 64.73 | 65.42 | 2,437,755 | +0.35(+0.54%) |
Dec 17, 2012 | 64.36 | 65.45 | 64.32 | 65.07 | 2,265,636 | +1.27(+1.99%) |
Dec 14, 2012 | 63.93 | 64.14 | 63.53 | 63.80 | 1,702,026 | -0.35(-0.55%) |
Dec 13, 2012 | 64.78 | 64.90 | 64.06 | 64.15 | 1,727,249 | -0.51(-0.78%) |
Dec 12, 2012 | 64.16 | 65.10 | 64.05 | 64.66 | 2,528,768 | +0.78(+1.21%) |
Dec 11, 2012 | 64.70 | 64.75 | 63.71 | 63.88 | 2,843,871 | -0.73(-1.13%) |
Dec 10, 2012 | 64.56 | 64.91 | 64.26 | 64.61 | 1,638,825 | -0.12(-0.19%) |
Dec 07, 2012 | 64.56 | 64.91 | 64.29 | 64.73 | 1,723,067 | +0.34(+0.52%) |
Dec 06, 2012 | 64.23 | 64.43 | 64.02 | 64.40 | 1,638,640 | +0.19(+0.30%) |
Dec 05, 2012 | 63.60 | 64.32 | 63.58 | 64.20 | 2,250,313 | +0.75(+1.18%) |