Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 62.22 | 62.73 | 62.02 | 62.09 | 2,799,371 | -0.28(-0.45%) |
Feb 27, 2013 | 61.85 | 62.41 | 61.66 | 62.37 | 1,795,920 | +0.57(+0.92%) |
Feb 26, 2013 | 61.32 | 61.84 | 61.21 | 61.79 | 2,671,109 | -0.75(-1.20%) |
Feb 22, 2013 | 62.29 | 62.65 | 62.21 | 62.54 | 2,297,525 | +0.49(+0.78%) |
Feb 21, 2013 | 61.83 | 62.07 | 61.70 | 62.06 | 3,128,091 | +0.21(+0.34%) |
Feb 20, 2013 | 62.27 | 62.50 | 61.82 | 61.85 | 2,651,245 | -0.38(-0.61%) |
Feb 19, 2013 | 62.15 | 62.59 | 61.97 | 62.23 | 2,849,268 | +0.16(+0.26%) |
Feb 15, 2013 | 62.35 | 62.42 | 61.72 | 62.06 | 2,924,263 | +0.04(+0.06%) |
Feb 14, 2013 | 61.49 | 62.13 | 61.40 | 62.03 | 2,345,095 | +0.27(+0.44%) |
Feb 13, 2013 | 61.69 | 62.00 | 61.62 | 61.76 | 1,887,911 | +0.07(+0.11%) |
Feb 12, 2013 | 61.07 | 61.90 | 61.07 | 61.69 | 2,263,405 | +0.53(+0.87%) |
Feb 11, 2013 | 60.80 | 61.24 | 60.63 | 61.15 | 2,135,593 | +0.27(+0.44%) |
Feb 08, 2013 | 61.08 | 61.08 | 60.55 | 60.88 | 3,137,081 | -0.20(-0.33%) |
Feb 07, 2013 | 61.10 | 61.12 | 60.26 | 61.08 | 2,960,783 | +0.12(+0.20%) |
Feb 06, 2013 | 60.34 | 60.98 | 60.24 | 60.96 | 2,880,846 | +0.74(+1.23%) |
Feb 04, 2013 | 60.66 | 60.86 | 60.06 | 60.22 | 4,594,285 | -1.46(-2.37%) |
Feb 01, 2013 | 60.99 | 62.10 | 60.96 | 61.68 | 4,063,285 | +1.10(+1.82%) |
Jan 31, 2013 | 59.90 | 60.67 | 59.83 | 60.57 | 3,944,074 | +0.68(+1.13%) |
Jan 30, 2013 | 59.93 | 60.12 | 59.52 | 59.90 | 2,238,435 | -0.18(-0.30%) |
Jan 29, 2013 | 59.76 | 60.22 | 59.66 | 60.07 | 1,887,805 | +0.36(+0.59%) |
Jan 28, 2013 | 60.37 | 60.56 | 59.70 | 59.72 | 2,206,528 | -0.77(-1.28%) |
Jan 25, 2013 | 60.41 | 60.64 | 60.08 | 60.49 | 1,983,020 | +0.20(+0.33%) |
Jan 24, 2013 | 60.05 | 60.60 | 59.93 | 60.29 | 2,003,282 | +0.35(+0.58%) |
Jan 23, 2013 | 60.27 | 60.30 | 59.56 | 59.94 | 3,232,892 | -0.24(-0.40%) |
Jan 22, 2013 | 61.38 | 61.76 | 60.03 | 60.18 | 6,356,800 | +1.27(+2.15%) |
Jan 18, 2013 | 58.74 | 59.19 | 58.64 | 58.91 | 3,460,973 | +0.32(+0.54%) |
Jan 17, 2013 | 58.38 | 58.77 | 58.13 | 58.60 | 1,974,305 | +0.27(+0.46%) |
Jan 16, 2013 | 58.27 | 58.61 | 57.99 | 58.33 | 1,603,860 | -0.01(-0.01%) |
Jan 15, 2013 | 57.66 | 58.45 | 57.53 | 58.34 | 2,335,384 | +0.47(+0.81%) |
Jan 14, 2013 | 57.80 | 58.01 | 57.58 | 57.86 | 1,099,126 | +0.08(+0.13%) |
Jan 11, 2013 | 57.43 | 57.80 | 57.36 | 57.79 | 1,641,670 | +0.31(+0.54%) |
Jan 10, 2013 | 57.37 | 57.49 | 57.13 | 57.48 | 3,058,247 | +0.39(+0.69%) |
Jan 09, 2013 | 56.68 | 57.23 | 56.61 | 57.08 | 2,094,512 | +0.58(+1.02%) |
Jan 08, 2013 | 56.34 | 56.66 | 56.24 | 56.51 | 1,855,412 | +0.10(+0.18%) |
Jan 07, 2013 | 56.88 | 57.05 | 56.05 | 56.41 | 2,860,045 | -0.77(-1.35%) |
Jan 04, 2013 | 56.75 | 57.28 | 56.64 | 57.18 | 2,608,035 | +0.49(+0.87%) |
Jan 03, 2013 | 56.20 | 56.82 | 55.99 | 56.68 | 2,752,146 | +0.43(+0.77%) |
Jan 02, 2013 | 56.19 | 56.28 | 55.97 | 56.25 | 3,738,742 | +0.80(+1.45%) |
Dec 31, 2012 | 54.82 | 55.46 | 54.61 | 55.45 | 2,658,762 | +0.45(+0.81%) |
Dec 28, 2012 | 55.00 | 55.46 | 54.92 | 55.00 | 2,019,988 | -0.45(-0.81%) |
Dec 27, 2012 | 55.80 | 55.92 | 54.90 | 55.45 | 2,594,137 | -0.35(-0.62%) |
Dec 26, 2012 | 55.95 | 56.13 | 55.71 | 55.80 | 2,112,411 | -0.07(-0.12%) |
Dec 24, 2012 | 56.06 | 56.16 | 55.84 | 55.87 | 1,069,646 | -0.36(-0.63%) |
Dec 21, 2012 | 56.72 | 56.80 | 56.15 | 56.22 | 5,878,694 | -0.77(-1.35%) |
Dec 20, 2012 | 56.69 | 57.09 | 56.51 | 56.99 | 3,149,412 | +0.30(+0.53%) |
Dec 19, 2012 | 57.50 | 57.52 | 56.68 | 56.69 | 4,717,329 | -0.69(-1.21%) |
Dec 18, 2012 | 57.32 | 57.51 | 57.07 | 57.39 | 3,592,945 | +0.11(+0.19%) |
Dec 17, 2012 | 56.94 | 57.52 | 56.83 | 57.28 | 3,516,947 | +0.63(+1.12%) |
Dec 14, 2012 | 56.62 | 56.84 | 56.39 | 56.64 | 2,678,668 | +0.11(+0.19%) |
Dec 13, 2012 | 56.70 | 57.10 | 56.51 | 56.54 | 2,528,938 | -0.06(-0.11%) |
Dec 12, 2012 | 56.85 | 57.25 | 56.56 | 56.60 | 3,284,236 | -0.09(-0.16%) |
Dec 11, 2012 | 56.78 | 56.92 | 56.52 | 56.69 | 2,597,337 | +0.07(+0.12%) |
Dec 10, 2012 | 56.61 | 56.92 | 56.50 | 56.62 | 3,258,615 | -0.04(-0.07%) |
Dec 07, 2012 | 56.75 | 57.03 | 56.48 | 56.66 | 2,983,740 | +0.19(+0.33%) |
Dec 06, 2012 | 56.95 | 56.95 | 56.27 | 56.48 | 3,221,101 | -0.30(-0.53%) |
Dec 05, 2012 | 55.41 | 57.05 | 55.10 | 56.78 | 7,655,837 | +2.66(+4.92%) |