Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 65.02 | 65.56 | 64.43 | 64.86 | 6,633,636 | -0.39(-0.59%) |
Feb 27, 2013 | 63.70 | 65.72 | 63.70 | 65.24 | 8,490,822 | +1.44(+2.26%) |
Feb 26, 2013 | 63.62 | 64.02 | 63.37 | 63.80 | 4,074,624 | +0.52(+0.83%) |
Feb 25, 2013 | 64.80 | 64.86 | 63.28 | 63.28 | 5,852,969 | -1.37(-2.13%) |
Feb 22, 2013 | 64.69 | 64.97 | 64.50 | 64.65 | 6,392,487 | +0.55(+0.86%) |
Feb 21, 2013 | 63.22 | 64.25 | 63.18 | 64.10 | 8,822,288 | +1.04(+1.64%) |
Feb 20, 2013 | 63.79 | 64.31 | 63.04 | 63.07 | 8,956,793 | +0.11(+0.17%) |
Feb 19, 2013 | 63.24 | 63.41 | 62.64 | 62.96 | 4,603,330 | -0.32(-0.51%) |
Feb 15, 2013 | 63.47 | 63.47 | 63.02 | 63.28 | 4,328,928 | +0.08(+0.13%) |
Feb 14, 2013 | 62.99 | 63.51 | 62.87 | 63.19 | 4,541,733 | +0.13(+0.20%) |
Feb 13, 2013 | 63.82 | 63.95 | 62.94 | 63.07 | 5,114,539 | -0.61(-0.96%) |
Feb 12, 2013 | 63.74 | 63.90 | 63.54 | 63.68 | 4,292,970 | +0.10(+0.16%) |
Feb 11, 2013 | 64.04 | 64.06 | 63.56 | 63.58 | 4,387,927 | -0.58(-0.90%) |
Feb 08, 2013 | 64.73 | 64.86 | 63.92 | 64.16 | 6,086,741 | -0.73(-1.12%) |
Feb 07, 2013 | 63.96 | 64.98 | 63.92 | 64.89 | 9,275,403 | +0.96(+1.49%) |
Feb 06, 2013 | 63.24 | 63.94 | 63.18 | 63.93 | 5,627,494 | +0.91(+1.44%) |
Feb 04, 2013 | 62.25 | 63.29 | 62.22 | 63.03 | 6,921,002 | +0.28(+0.45%) |
Feb 01, 2013 | 62.42 | 62.91 | 62.20 | 62.74 | 8,054,688 | +0.84(+1.35%) |
Jan 31, 2013 | 62.43 | 62.53 | 61.81 | 61.90 | 9,118,117 | -0.60(-0.97%) |
Jan 30, 2013 | 62.36 | 62.64 | 61.78 | 62.51 | 11,991,288 | +0.79(+1.28%) |
Jan 29, 2013 | 62.21 | 62.21 | 61.17 | 61.72 | 11,093,903 | -0.29(-0.47%) |
Jan 28, 2013 | 61.93 | 62.56 | 61.92 | 62.01 | 9,259,766 | -0.86(-1.37%) |
Jan 25, 2013 | 63.09 | 63.20 | 62.67 | 62.87 | 7,357,696 | -0.24(-0.39%) |
Jan 24, 2013 | 62.35 | 63.30 | 62.35 | 63.12 | 8,701,972 | +0.86(+1.39%) |
Jan 23, 2013 | 62.00 | 62.51 | 61.55 | 62.25 | 9,289,577 | +0.11(+0.18%) |
Jan 22, 2013 | 62.11 | 62.24 | 61.82 | 62.15 | 10,932,946 | -0.74(-1.17%) |
Jan 18, 2013 | 62.98 | 62.98 | 62.25 | 62.88 | 12,924,799 | -0.18(-0.29%) |
Jan 17, 2013 | 60.99 | 63.38 | 60.91 | 63.07 | 26,084,518 | +0.77(+1.24%) |
Jan 16, 2013 | 61.89 | 62.55 | 61.64 | 62.30 | 21,469,682 | -2.18(-3.38%) |
Jan 15, 2013 | 63.86 | 64.51 | 63.84 | 64.47 | 4,629,046 | +0.33(+0.51%) |
Jan 14, 2013 | 63.04 | 64.18 | 62.77 | 64.15 | 7,423,786 | +1.16(+1.85%) |
Jan 11, 2013 | 63.44 | 63.77 | 62.51 | 62.98 | 11,705,153 | -1.62(-2.50%) |
Jan 10, 2013 | 64.47 | 64.63 | 63.82 | 64.60 | 5,975,619 | +0.28(+0.43%) |
Jan 09, 2013 | 62.78 | 64.37 | 62.77 | 64.32 | 13,026,179 | +2.20(+3.55%) |
Jan 08, 2013 | 63.05 | 63.53 | 61.27 | 62.12 | 24,187,262 | -1.68(-2.63%) |
Jan 07, 2013 | 64.98 | 65.10 | 63.13 | 63.80 | 8,559,194 | -1.31(-2.01%) |
Jan 04, 2013 | 65.19 | 65.38 | 64.89 | 65.10 | 4,095,140 | +0.18(+0.28%) |
Jan 03, 2013 | 64.52 | 65.35 | 64.00 | 64.92 | 4,758,033 | +0.34(+0.52%) |
Jan 02, 2013 | 64.61 | 64.63 | 63.09 | 64.58 | 6,010,199 | +1.49(+2.36%) |
Dec 31, 2012 | 62.52 | 63.19 | 62.01 | 63.09 | 5,880,353 | +0.50(+0.80%) |
Dec 28, 2012 | 63.03 | 63.47 | 62.48 | 62.59 | 3,544,950 | -0.96(-1.50%) |
Dec 27, 2012 | 63.70 | 63.94 | 62.86 | 63.54 | 4,822,708 | -0.16(-0.25%) |
Dec 26, 2012 | 63.66 | 63.94 | 63.48 | 63.70 | 3,234,287 | +0.04(+0.07%) |
Dec 24, 2012 | 63.59 | 64.16 | 63.29 | 63.66 | 2,305,355 | -0.17(-0.26%) |
Dec 21, 2012 | 62.92 | 63.87 | 62.50 | 63.83 | 8,152,147 | -0.03(-0.04%) |
Dec 20, 2012 | 63.48 | 63.89 | 63.28 | 63.85 | 5,488,417 | +0.58(+0.91%) |
Dec 19, 2012 | 63.36 | 63.85 | 63.10 | 63.28 | 7,249,954 | -0.01(-0.01%) |
Dec 18, 2012 | 62.26 | 63.44 | 62.13 | 63.28 | 6,882,443 | +0.73(+1.17%) |
Dec 17, 2012 | 62.18 | 62.56 | 61.62 | 62.56 | 6,607,923 | +0.53(+0.85%) |
Dec 14, 2012 | 62.29 | 62.56 | 61.90 | 62.03 | 5,023,585 | -0.25(-0.40%) |
Dec 13, 2012 | 63.20 | 63.26 | 62.09 | 62.28 | 5,939,830 | -0.96(-1.52%) |
Dec 12, 2012 | 63.55 | 63.72 | 63.07 | 63.24 | 6,194,883 | -0.29(-0.46%) |
Dec 11, 2012 | 63.37 | 63.73 | 63.27 | 63.54 | 7,112,571 | +0.24(+0.38%) |
Dec 10, 2012 | 62.53 | 63.34 | 62.37 | 63.29 | 6,353,011 | +0.75(+1.19%) |
Dec 07, 2012 | 62.09 | 62.56 | 61.69 | 62.55 | 4,436,797 | +0.55(+0.89%) |
Dec 06, 2012 | 61.84 | 62.00 | 61.11 | 61.99 | 4,648,426 | +0.09(+0.15%) |
Dec 05, 2012 | 61.96 | 62.39 | 61.32 | 61.90 | 4,556,777 | -0.15(-0.24%) |