Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.51 | 69.02 | 67.46 | 67.64 | 8,836,923 | +0.38(+0.57%) |
Feb 27, 2013 | 65.86 | 67.45 | 65.80 | 67.25 | 4,804,932 | +1.15(+1.74%) |
Feb 26, 2013 | 66.22 | 66.65 | 65.50 | 66.10 | 6,504,215 | -0.06(-0.09%) |
Feb 25, 2013 | 65.97 | 67.41 | 65.97 | 66.16 | 15,460,734 | +2.02(+3.14%) |
Feb 22, 2013 | 62.85 | 64.19 | 62.85 | 64.14 | 6,660,131 | +1.25(+1.99%) |
Feb 21, 2013 | 62.49 | 63.03 | 62.17 | 62.89 | 5,541,702 | +0.35(+0.57%) |
Feb 20, 2013 | 62.33 | 63.05 | 62.23 | 62.54 | 8,647,055 | +0.38(+0.62%) |
Feb 19, 2013 | 61.70 | 62.26 | 61.26 | 62.15 | 8,046,037 | +0.38(+0.62%) |
Feb 15, 2013 | 62.23 | 62.59 | 61.56 | 61.77 | 7,610,092 | -0.82(-1.31%) |
Feb 14, 2013 | 63.54 | 63.83 | 62.51 | 62.59 | 8,377,312 | -0.16(-0.26%) |
Feb 13, 2013 | 62.77 | 62.89 | 62.39 | 62.75 | 10,751,663 | +0.30(+0.47%) |
Feb 12, 2013 | 62.80 | 62.97 | 62.26 | 62.46 | 6,302,236 | -0.28(-0.45%) |
Feb 11, 2013 | 63.15 | 63.52 | 62.49 | 62.74 | 10,203,750 | -1.02(-1.60%) |
Feb 08, 2013 | 62.90 | 64.05 | 62.74 | 63.76 | 11,370,530 | +1.14(+1.82%) |
Feb 07, 2013 | 63.93 | 63.93 | 62.49 | 62.62 | 10,397,196 | -1.01(-1.58%) |
Feb 06, 2013 | 63.53 | 64.27 | 63.19 | 63.62 | 7,551,964 | +0.62(+0.99%) |
Feb 04, 2013 | 62.78 | 63.37 | 62.78 | 63.00 | 5,317,795 | -0.41(-0.65%) |
Feb 01, 2013 | 63.32 | 63.87 | 62.64 | 63.41 | 4,599,324 | +0.62(+0.98%) |
Jan 31, 2013 | 62.52 | 63.28 | 62.49 | 62.79 | 5,810,747 | +0.06(+0.09%) |
Jan 30, 2013 | 63.63 | 63.79 | 62.60 | 62.74 | 6,754,412 | -0.89(-1.40%) |
Jan 29, 2013 | 62.46 | 64.58 | 62.46 | 63.62 | 29,264,288 | +0.73(+1.17%) |
Jan 28, 2013 | 61.14 | 63.26 | 60.85 | 62.89 | 12,829,425 | +1.59(+2.60%) |
Jan 25, 2013 | 60.79 | 61.30 | 60.32 | 61.30 | 9,846,741 | +0.59(+0.97%) |
Jan 24, 2013 | 61.24 | 61.66 | 60.34 | 60.71 | 10,984,548 | -0.33(-0.54%) |
Jan 23, 2013 | 61.03 | 62.08 | 60.89 | 61.04 | 10,438,875 | -0.16(-0.26%) |
Jan 22, 2013 | 60.25 | 61.29 | 59.93 | 61.20 | 12,785,897 | +0.89(+1.47%) |
Jan 18, 2013 | 61.58 | 61.63 | 59.94 | 60.31 | 19,609,502 | -1.37(-2.22%) |
Jan 17, 2013 | 61.80 | 62.07 | 61.63 | 61.68 | 8,530,951 | -0.28(-0.45%) |
Jan 16, 2013 | 62.48 | 62.71 | 61.92 | 61.96 | 10,552,519 | -0.56(-0.89%) |
Jan 15, 2013 | 63.60 | 63.82 | 62.46 | 62.52 | 8,543,841 | -1.35(-2.12%) |
Jan 14, 2013 | 64.05 | 64.11 | 63.56 | 63.87 | 5,989,463 | -0.03(-0.05%) |
Jan 11, 2013 | 64.62 | 64.70 | 63.83 | 63.90 | 6,371,478 | -0.62(-0.97%) |
Jan 10, 2013 | 64.90 | 65.40 | 64.12 | 64.52 | 7,976,795 | -0.63(-0.97%) |
Jan 09, 2013 | 64.91 | 65.34 | 64.81 | 65.15 | 4,589,800 | +0.38(+0.59%) |
Jan 08, 2013 | 64.98 | 65.16 | 64.25 | 64.77 | 7,036,993 | -0.28(-0.43%) |
Jan 07, 2013 | 65.02 | 65.25 | 64.48 | 65.05 | 3,502,132 | -0.33(-0.51%) |
Jan 04, 2013 | 65.09 | 65.60 | 64.97 | 65.38 | 4,464,473 | +0.29(+0.44%) |
Jan 03, 2013 | 65.78 | 65.82 | 64.91 | 65.09 | 5,268,601 | -0.41(-0.63%) |
Jan 02, 2013 | 64.68 | 65.57 | 63.34 | 65.51 | 7,856,435 | +2.17(+3.42%) |
Dec 31, 2012 | 62.46 | 63.78 | 62.13 | 63.34 | 5,253,143 | +0.71(+1.13%) |
Dec 28, 2012 | 62.90 | 63.29 | 62.58 | 62.63 | 3,291,712 | -0.67(-1.06%) |
Dec 27, 2012 | 63.71 | 64.33 | 62.65 | 63.30 | 4,249,601 | -0.54(-0.85%) |
Dec 26, 2012 | 64.15 | 64.31 | 63.26 | 63.84 | 3,702,256 | -0.37(-0.58%) |
Dec 24, 2012 | 63.91 | 64.38 | 63.86 | 64.22 | 2,173,272 | +0.18(+0.28%) |
Dec 21, 2012 | 64.64 | 64.64 | 63.44 | 64.04 | 9,862,757 | -0.92(-1.42%) |
Dec 20, 2012 | 65.02 | 65.26 | 64.66 | 64.96 | 3,915,447 | -0.06(-0.09%) |
Dec 19, 2012 | 65.77 | 65.82 | 64.93 | 65.02 | 6,691,090 | -0.59(-0.90%) |
Dec 18, 2012 | 66.12 | 66.13 | 65.39 | 65.61 | 7,504,459 | -0.15(-0.23%) |
Dec 17, 2012 | 65.58 | 65.87 | 65.42 | 65.76 | 4,150,609 | +0.22(+0.34%) |
Dec 14, 2012 | 65.43 | 66.23 | 65.33 | 65.54 | 4,625,082 | +0.04(+0.06%) |
Dec 13, 2012 | 66.17 | 66.39 | 65.17 | 65.51 | 3,692,604 | -0.75(-1.13%) |
Dec 12, 2012 | 66.13 | 66.73 | 65.91 | 66.26 | 4,860,800 | +0.16(+0.24%) |
Dec 11, 2012 | 66.04 | 66.31 | 65.85 | 66.09 | 5,833,407 | +0.15(+0.23%) |
Dec 10, 2012 | 64.63 | 65.99 | 64.46 | 65.94 | 6,114,184 | +1.04(+1.61%) |
Dec 07, 2012 | 65.23 | 65.25 | 64.39 | 64.90 | 4,799,161 | -0.16(-0.25%) |
Dec 06, 2012 | 65.43 | 65.50 | 64.81 | 65.06 | 5,410,382 | -0.35(-0.53%) |
Dec 05, 2012 | 65.06 | 65.70 | 64.49 | 65.40 | 4,661,716 | +0.50(+0.77%) |