Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.53 | 69.04 | 67.48 | 67.65 | 8,834,528 | +0.38(+0.57%) |
Feb 27, 2013 | 65.88 | 67.47 | 65.81 | 67.27 | 4,803,630 | +1.15(+1.74%) |
Feb 26, 2013 | 66.23 | 66.66 | 65.52 | 66.12 | 6,502,452 | -0.06(-0.09%) |
Feb 25, 2013 | 65.99 | 67.43 | 65.99 | 66.18 | 15,456,544 | +2.02(+3.14%) |
Feb 22, 2013 | 62.87 | 64.20 | 62.87 | 64.16 | 6,658,326 | +1.25(+1.99%) |
Feb 21, 2013 | 62.51 | 63.05 | 62.19 | 62.91 | 5,540,200 | +0.35(+0.57%) |
Feb 20, 2013 | 62.35 | 63.06 | 62.25 | 62.55 | 8,644,712 | +0.38(+0.62%) |
Feb 19, 2013 | 61.71 | 62.27 | 61.28 | 62.17 | 8,043,856 | +0.39(+0.62%) |
Feb 15, 2013 | 62.25 | 62.61 | 61.57 | 61.79 | 7,608,030 | -0.82(-1.31%) |
Feb 14, 2013 | 63.55 | 63.85 | 62.52 | 62.61 | 8,375,042 | -0.16(-0.26%) |
Feb 13, 2013 | 62.78 | 62.91 | 62.41 | 62.77 | 10,748,750 | +0.30(+0.47%) |
Feb 12, 2013 | 62.81 | 62.98 | 62.28 | 62.47 | 6,300,528 | -0.28(-0.45%) |
Feb 11, 2013 | 63.17 | 63.54 | 62.51 | 62.75 | 10,200,985 | -1.02(-1.60%) |
Feb 08, 2013 | 62.92 | 64.06 | 62.76 | 63.77 | 11,367,450 | +1.14(+1.82%) |
Feb 07, 2013 | 63.94 | 63.94 | 62.50 | 62.63 | 10,394,380 | -1.01(-1.58%) |
Feb 06, 2013 | 63.55 | 64.29 | 63.21 | 63.64 | 7,549,918 | +0.62(+0.99%) |
Feb 04, 2013 | 62.80 | 63.38 | 62.80 | 63.02 | 5,316,355 | -0.41(-0.65%) |
Feb 01, 2013 | 63.33 | 63.89 | 62.66 | 63.43 | 4,598,079 | +0.62(+0.98%) |
Jan 31, 2013 | 62.54 | 63.30 | 62.50 | 62.81 | 5,809,173 | +0.06(+0.09%) |
Jan 30, 2013 | 63.65 | 63.81 | 62.62 | 62.75 | 6,752,583 | -0.89(-1.40%) |
Jan 29, 2013 | 62.47 | 64.60 | 62.47 | 63.64 | 29,256,360 | +0.74(+1.17%) |
Jan 28, 2013 | 61.16 | 63.28 | 60.87 | 62.91 | 12,825,950 | +1.59(+2.60%) |
Jan 25, 2013 | 60.80 | 61.32 | 60.34 | 61.31 | 9,844,074 | +0.59(+0.97%) |
Jan 24, 2013 | 61.25 | 61.68 | 60.36 | 60.72 | 10,981,572 | -0.33(-0.54%) |
Jan 23, 2013 | 61.05 | 62.10 | 60.91 | 61.05 | 10,436,048 | -0.16(-0.26%) |
Jan 22, 2013 | 60.27 | 61.30 | 59.94 | 61.22 | 12,782,433 | +0.89(+1.47%) |
Jan 18, 2013 | 61.60 | 61.64 | 59.96 | 60.33 | 19,604,190 | -1.37(-2.22%) |
Jan 17, 2013 | 61.81 | 62.08 | 61.65 | 61.69 | 8,528,641 | -0.28(-0.45%) |
Jan 16, 2013 | 62.50 | 62.72 | 61.94 | 61.97 | 10,549,660 | -0.56(-0.89%) |
Jan 15, 2013 | 63.62 | 63.84 | 62.47 | 62.53 | 8,541,527 | -1.35(-2.12%) |
Jan 14, 2013 | 64.07 | 64.13 | 63.58 | 63.88 | 5,987,841 | -0.03(-0.05%) |
Jan 11, 2013 | 64.64 | 64.71 | 63.85 | 63.91 | 6,369,753 | -0.62(-0.97%) |
Jan 10, 2013 | 64.91 | 65.41 | 64.14 | 64.54 | 7,974,634 | -0.63(-0.97%) |
Jan 09, 2013 | 64.93 | 65.36 | 64.83 | 65.17 | 4,588,557 | +0.38(+0.59%) |
Jan 08, 2013 | 65.00 | 65.18 | 64.27 | 64.79 | 7,035,087 | -0.28(-0.43%) |
Jan 07, 2013 | 65.04 | 65.27 | 64.50 | 65.07 | 3,501,183 | -0.33(-0.51%) |
Jan 04, 2013 | 65.11 | 65.62 | 64.99 | 65.40 | 4,463,264 | +0.29(+0.44%) |
Jan 03, 2013 | 65.80 | 65.84 | 64.93 | 65.11 | 5,267,174 | -0.41(-0.63%) |
Jan 02, 2013 | 64.70 | 65.59 | 63.36 | 65.52 | 7,854,307 | +2.17(+3.42%) |
Dec 31, 2012 | 62.47 | 63.80 | 62.15 | 63.36 | 5,251,720 | +0.71(+1.13%) |
Dec 28, 2012 | 62.91 | 63.31 | 62.60 | 62.65 | 3,290,821 | -0.67(-1.06%) |
Dec 27, 2012 | 63.72 | 64.35 | 62.66 | 63.32 | 4,248,450 | -0.54(-0.85%) |
Dec 26, 2012 | 64.16 | 64.33 | 63.28 | 63.86 | 3,701,253 | -0.37(-0.58%) |
Dec 24, 2012 | 63.93 | 64.40 | 63.88 | 64.24 | 2,172,684 | +0.18(+0.28%) |
Dec 21, 2012 | 64.66 | 64.66 | 63.46 | 64.06 | 9,860,086 | -0.92(-1.42%) |
Dec 20, 2012 | 65.04 | 65.28 | 64.68 | 64.98 | 3,914,387 | -0.06(-0.09%) |
Dec 19, 2012 | 65.79 | 65.84 | 64.95 | 65.04 | 6,689,277 | -0.59(-0.90%) |
Dec 18, 2012 | 66.14 | 66.15 | 65.41 | 65.63 | 7,502,426 | -0.15(-0.23%) |
Dec 17, 2012 | 65.60 | 65.88 | 65.44 | 65.78 | 4,149,485 | +0.22(+0.34%) |
Dec 14, 2012 | 65.45 | 66.24 | 65.35 | 65.56 | 4,623,829 | +0.04(+0.06%) |
Dec 13, 2012 | 66.19 | 66.41 | 65.19 | 65.52 | 3,691,603 | -0.75(-1.13%) |
Dec 12, 2012 | 66.15 | 66.74 | 65.93 | 66.27 | 4,859,483 | +0.16(+0.24%) |
Dec 11, 2012 | 66.06 | 66.33 | 65.87 | 66.11 | 5,831,827 | +0.15(+0.23%) |
Dec 10, 2012 | 64.65 | 66.01 | 64.48 | 65.96 | 6,112,527 | +1.04(+1.61%) |
Dec 07, 2012 | 65.25 | 65.27 | 64.41 | 64.91 | 4,797,861 | -0.16(-0.25%) |
Dec 06, 2012 | 65.45 | 65.52 | 64.83 | 65.08 | 5,408,917 | -0.35(-0.53%) |
Dec 05, 2012 | 65.08 | 65.72 | 64.51 | 65.42 | 4,660,453 | +0.50(+0.77%) |