Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 69.00 | 69.43 | 68.62 | 68.72 | 387,604 | -0.11(-0.16%) |
Feb 27, 2013 | 66.64 | 69.15 | 66.63 | 68.83 | 634,638 | +2.31(+3.47%) |
Feb 26, 2013 | 66.88 | 66.88 | 66.00 | 66.52 | 545,773 | -1.63(-2.39%) |
Feb 22, 2013 | 68.41 | 68.79 | 67.65 | 68.15 | 542,764 | +0.05(+0.07%) |
Feb 21, 2013 | 69.91 | 70.00 | 67.76 | 68.10 | 723,392 | -2.06(-2.94%) |
Feb 20, 2013 | 71.51 | 72.14 | 70.09 | 70.16 | 880,018 | -1.74(-2.42%) |
Feb 19, 2013 | 71.69 | 72.98 | 71.43 | 71.90 | 678,828 | +0.00(+0.00%) |
Feb 15, 2013 | 70.21 | 72.98 | 70.09 | 71.90 | 1,324,199 | +3.24(+4.72%) |
Feb 14, 2013 | 68.73 | 69.28 | 68.45 | 68.66 | 1,432,557 | -0.42(-0.61%) |
Feb 13, 2013 | 69.07 | 69.47 | 68.71 | 69.08 | 757,605 | +0.31(+0.45%) |
Feb 12, 2013 | 68.41 | 69.16 | 68.30 | 68.77 | 809,882 | +1.27(+1.88%) |
Feb 11, 2013 | 66.89 | 67.93 | 66.73 | 67.50 | 652,418 | +0.67(+1.00%) |
Feb 08, 2013 | 65.51 | 66.89 | 65.46 | 66.83 | 460,062 | +1.32(+2.01%) |
Feb 07, 2013 | 65.57 | 65.85 | 64.67 | 65.51 | 524,490 | -0.16(-0.24%) |
Feb 06, 2013 | 64.25 | 65.84 | 64.00 | 65.67 | 1,297,584 | +2.08(+3.27%) |
Feb 04, 2013 | 63.67 | 64.12 | 63.07 | 63.59 | 444,237 | -0.66(-1.03%) |
Feb 01, 2013 | 63.11 | 64.68 | 62.80 | 64.25 | 1,116,000 | +1.59(+2.54%) |
Jan 31, 2013 | 63.10 | 63.14 | 62.30 | 62.66 | 848,021 | -0.64(-1.01%) |
Jan 30, 2013 | 64.54 | 64.83 | 63.05 | 63.30 | 853,873 | -1.15(-1.78%) |
Jan 29, 2013 | 64.32 | 64.88 | 64.17 | 64.45 | 580,291 | -0.13(-0.20%) |
Jan 28, 2013 | 65.51 | 65.86 | 64.07 | 64.58 | 708,292 | -1.09(-1.66%) |
Jan 25, 2013 | 65.89 | 65.89 | 65.29 | 65.67 | 446,296 | +0.27(+0.41%) |
Jan 24, 2013 | 64.76 | 66.17 | 64.59 | 65.40 | 485,036 | +0.83(+1.29%) |
Jan 23, 2013 | 65.11 | 65.57 | 64.43 | 64.57 | 284,436 | -0.63(-0.97%) |
Jan 22, 2013 | 65.20 | 65.38 | 64.84 | 65.20 | 187,226 | +0.01(+0.02%) |
Jan 18, 2013 | 65.71 | 65.90 | 64.65 | 65.19 | 410,284 | -0.37(-0.56%) |
Jan 17, 2013 | 65.91 | 65.95 | 65.11 | 65.56 | 379,913 | +0.21(+0.32%) |
Jan 16, 2013 | 65.43 | 65.53 | 65.12 | 65.35 | 251,857 | -0.14(-0.21%) |
Jan 15, 2013 | 65.02 | 65.52 | 64.58 | 65.49 | 337,816 | +0.14(+0.21%) |
Jan 14, 2013 | 65.48 | 65.50 | 65.12 | 65.35 | 256,717 | -0.14(-0.21%) |
Jan 11, 2013 | 65.91 | 65.93 | 65.22 | 65.49 | 182,672 | -0.32(-0.49%) |
Jan 10, 2013 | 65.77 | 65.99 | 65.50 | 65.81 | 265,053 | +0.08(+0.12%) |
Jan 09, 2013 | 65.33 | 66.02 | 65.21 | 65.73 | 340,901 | +0.94(+1.45%) |
Jan 08, 2013 | 66.05 | 66.09 | 64.75 | 64.79 | 382,466 | -1.23(-1.86%) |
Jan 07, 2013 | 65.24 | 66.07 | 64.90 | 66.02 | 445,057 | +0.37(+0.56%) |
Jan 04, 2013 | 65.76 | 65.91 | 65.14 | 65.65 | 438,469 | +0.25(+0.38%) |
Jan 03, 2013 | 65.86 | 66.18 | 64.97 | 65.40 | 466,909 | -0.59(-0.89%) |
Jan 02, 2013 | 66.92 | 66.97 | 65.38 | 65.99 | 601,809 | +0.80(+1.23%) |
Dec 31, 2012 | 62.00 | 65.60 | 61.99 | 65.19 | 2,559,508 | +2.93(+4.71%) |
Dec 28, 2012 | 62.30 | 63.02 | 62.15 | 62.26 | 363,855 | -0.47(-0.75%) |
Dec 27, 2012 | 62.50 | 62.94 | 61.74 | 62.73 | 707,968 | +0.42(+0.67%) |
Dec 26, 2012 | 62.95 | 63.28 | 62.26 | 62.31 | 154,772 | -0.50(-0.80%) |
Dec 24, 2012 | 62.30 | 62.87 | 61.57 | 62.81 | 112,655 | +0.23(+0.37%) |
Dec 21, 2012 | 62.47 | 62.95 | 62.01 | 62.58 | 409,974 | -0.96(-1.51%) |
Dec 20, 2012 | 62.29 | 63.57 | 62.16 | 63.54 | 259,465 | +1.11(+1.78%) |
Dec 19, 2012 | 62.96 | 63.29 | 62.37 | 62.43 | 347,831 | -0.36(-0.57%) |
Dec 18, 2012 | 61.53 | 63.33 | 61.53 | 62.79 | 450,206 | +1.27(+2.06%) |
Dec 17, 2012 | 60.91 | 61.77 | 60.71 | 61.52 | 401,357 | +0.91(+1.50%) |
Dec 14, 2012 | 61.80 | 61.80 | 60.42 | 60.61 | 310,813 | -0.45(-0.74%) |
Dec 13, 2012 | 61.70 | 62.27 | 60.64 | 61.06 | 328,108 | -1.00(-1.61%) |
Dec 12, 2012 | 61.70 | 62.45 | 61.46 | 62.06 | 470,090 | +0.48(+0.78%) |
Dec 11, 2012 | 61.57 | 61.83 | 61.23 | 61.58 | 399,236 | +0.27(+0.44%) |
Dec 10, 2012 | 59.84 | 61.65 | 59.14 | 61.31 | 512,802 | +1.54(+2.58%) |
Dec 07, 2012 | 59.52 | 59.94 | 59.24 | 59.77 | 495,623 | +0.39(+0.66%) |
Dec 06, 2012 | 59.94 | 60.02 | 59.10 | 59.38 | 751,597 | -0.56(-0.93%) |
Dec 05, 2012 | 61.21 | 61.55 | 59.87 | 59.94 | 1,034,807 | -1.72(-2.79%) |