Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 66.35 | 66.36 | 66.34 | 66.36 | 662,386 | +0.04(+0.06%) |
Feb 27, 2013 | 66.34 | 66.36 | 66.31 | 66.32 | 852,372 | +0.01(+0.01%) |
Feb 26, 2013 | 66.29 | 66.35 | 66.29 | 66.31 | 786,800 | +0.04(+0.06%) |
Feb 22, 2013 | 66.23 | 66.27 | 66.23 | 66.27 | 694,722 | +0.02(+0.04%) |
Feb 21, 2013 | 66.22 | 66.27 | 66.21 | 66.24 | 734,023 | +0.03(+0.05%) |
Feb 20, 2013 | 66.18 | 66.21 | 66.17 | 66.21 | 732,553 | +0.04(+0.06%) |
Feb 19, 2013 | 66.23 | 66.23 | 66.17 | 66.17 | 1,489,758 | -0.03(-0.05%) |
Feb 15, 2013 | 66.21 | 66.21 | 66.17 | 66.20 | 636,774 | +0.02(+0.02%) |
Feb 14, 2013 | 66.21 | 66.21 | 66.17 | 66.18 | 1,986,215 | -0.02(-0.02%) |
Feb 13, 2013 | 66.20 | 66.21 | 66.18 | 66.20 | 837,119 | -0.03(-0.05%) |
Feb 12, 2013 | 66.23 | 66.23 | 66.22 | 66.23 | 716,101 | +0.00(+0.00%) |
Feb 11, 2013 | 66.21 | 66.25 | 66.21 | 66.23 | 5,717,013 | +0.00(+0.00%) |
Feb 08, 2013 | 66.23 | 66.25 | 66.22 | 66.23 | 3,819,927 | -0.02(-0.02%) |
Feb 07, 2013 | 66.24 | 66.27 | 66.21 | 66.25 | 725,017 | +0.04(+0.06%) |
Feb 06, 2013 | 66.23 | 66.24 | 66.21 | 66.21 | 749,513 | -0.02(-0.04%) |
Feb 04, 2013 | 66.21 | 66.23 | 66.18 | 66.23 | 655,286 | +0.05(+0.07%) |
Feb 01, 2013 | 66.21 | 66.27 | 66.18 | 66.18 | 1,209,635 | -0.02(-0.03%) |
Jan 31, 2013 | 66.14 | 66.21 | 66.12 | 66.21 | 1,425,442 | +0.06(+0.09%) |
Jan 30, 2013 | 66.14 | 66.15 | 66.10 | 66.15 | 830,321 | +0.01(+0.01%) |
Jan 29, 2013 | 66.12 | 66.16 | 66.11 | 66.14 | 807,485 | +0.02(+0.04%) |
Jan 28, 2013 | 66.13 | 66.15 | 66.10 | 66.12 | 1,565,070 | -0.03(-0.05%) |
Jan 25, 2013 | 66.21 | 66.21 | 66.15 | 66.15 | 804,092 | -0.10(-0.15%) |
Jan 24, 2013 | 66.26 | 66.27 | 66.21 | 66.25 | 911,551 | -0.01(-0.01%) |
Jan 23, 2013 | 66.27 | 66.27 | 66.23 | 66.25 | 916,292 | +0.02(+0.02%) |
Jan 22, 2013 | 66.22 | 66.25 | 66.21 | 66.24 | 830,345 | +0.04(+0.06%) |
Jan 18, 2013 | 66.20 | 66.24 | 66.19 | 66.20 | 788,689 | +0.00(+0.00%) |
Jan 17, 2013 | 66.24 | 66.25 | 66.18 | 66.20 | 1,383,838 | -0.06(-0.09%) |
Jan 16, 2013 | 66.27 | 66.27 | 66.25 | 66.25 | 759,870 | +0.00(+0.00%) |
Jan 15, 2013 | 66.25 | 66.26 | 66.23 | 66.25 | 754,104 | +0.02(+0.02%) |
Jan 14, 2013 | 66.24 | 66.25 | 66.23 | 66.24 | 705,173 | -0.01(-0.01%) |
Jan 11, 2013 | 66.21 | 66.25 | 66.20 | 66.25 | 865,474 | +0.03(+0.05%) |
Jan 10, 2013 | 66.21 | 66.23 | 66.21 | 66.21 | 877,695 | -0.02(-0.02%) |
Jan 09, 2013 | 66.22 | 66.25 | 66.21 | 66.23 | 620,327 | +0.02(+0.02%) |
Jan 08, 2013 | 66.20 | 66.23 | 66.16 | 66.21 | 810,026 | +0.03(+0.05%) |
Jan 07, 2013 | 66.20 | 66.21 | 66.14 | 66.18 | 1,601,945 | -0.02(-0.02%) |
Jan 04, 2013 | 66.17 | 66.20 | 66.15 | 66.20 | 869,625 | +0.01(+0.01%) |
Jan 03, 2013 | 66.24 | 66.25 | 66.18 | 66.19 | 989,933 | -0.02(-0.04%) |
Jan 02, 2013 | 66.20 | 66.24 | 66.19 | 66.21 | 990,771 | -0.01(-0.01%) |
Dec 31, 2012 | 66.25 | 66.25 | 66.21 | 66.22 | 1,094,309 | -0.02(-0.02%) |
Dec 28, 2012 | 66.23 | 66.25 | 66.20 | 66.24 | 576,432 | +0.02(+0.04%) |
Dec 27, 2012 | 66.16 | 66.24 | 66.14 | 66.21 | 575,572 | +0.06(+0.09%) |
Dec 26, 2012 | 66.13 | 66.17 | 66.12 | 66.16 | 680,638 | +0.02(+0.04%) |
Dec 24, 2012 | 66.14 | 66.14 | 66.08 | 66.13 | 435,496 | -0.00(-0.00%) |
Dec 21, 2012 | 66.16 | 66.17 | 66.12 | 66.13 | 654,265 | +0.02(+0.04%) |
Dec 20, 2012 | 66.12 | 66.16 | 66.11 | 66.11 | 659,072 | -0.01(-0.01%) |
Dec 19, 2012 | 66.08 | 66.13 | 66.08 | 66.12 | 854,868 | +0.02(+0.04%) |
Dec 18, 2012 | 66.14 | 66.17 | 66.06 | 66.09 | 851,591 | -0.07(-0.10%) |
Dec 17, 2012 | 66.22 | 66.22 | 66.16 | 66.16 | 876,585 | -0.06(-0.09%) |
Dec 14, 2012 | 66.17 | 66.22 | 66.16 | 66.22 | 740,087 | +0.02(+0.04%) |
Dec 13, 2012 | 66.20 | 66.22 | 66.16 | 66.19 | 534,905 | -0.03(-0.05%) |
Dec 12, 2012 | 66.25 | 66.26 | 66.22 | 66.22 | 703,693 | -0.02(-0.04%) |
Dec 11, 2012 | 66.22 | 66.25 | 66.21 | 66.25 | 676,597 | +0.02(+0.04%) |
Dec 10, 2012 | 66.26 | 66.27 | 66.22 | 66.22 | 628,297 | +0.00(+0.00%) |
Dec 07, 2012 | 66.26 | 66.27 | 66.22 | 66.22 | 666,127 | -0.04(-0.07%) |
Dec 06, 2012 | 66.24 | 66.30 | 66.24 | 66.27 | 962,316 | +0.04(+0.06%) |
Dec 05, 2012 | 66.26 | 66.28 | 66.23 | 66.23 | 1,182,287 | -0.03(-0.05%) |