Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 64.28 | 64.89 | 64.14 | 64.22 | 2,739,867 | -0.04(-0.07%) |
Feb 27, 2013 | 63.91 | 64.45 | 63.38 | 64.26 | 2,548,713 | +0.50(+0.79%) |
Feb 26, 2013 | 64.18 | 64.49 | 63.52 | 63.76 | 2,281,825 | -0.84(-1.30%) |
Feb 22, 2013 | 64.04 | 64.60 | 63.86 | 64.60 | 2,235,615 | +0.82(+1.29%) |
Feb 21, 2013 | 64.50 | 64.55 | 63.43 | 63.78 | 3,065,709 | -0.99(-1.53%) |
Feb 20, 2013 | 65.11 | 65.61 | 64.77 | 64.77 | 3,058,527 | -0.35(-0.53%) |
Feb 19, 2013 | 64.15 | 65.17 | 63.76 | 65.11 | 3,227,821 | +1.07(+1.67%) |
Feb 15, 2013 | 63.11 | 64.04 | 63.04 | 64.04 | 3,730,893 | +0.89(+1.41%) |
Feb 14, 2013 | 63.22 | 63.47 | 62.75 | 63.15 | 2,427,479 | -0.37(-0.58%) |
Feb 13, 2013 | 63.32 | 63.66 | 63.21 | 63.53 | 2,182,322 | +0.16(+0.26%) |
Feb 12, 2013 | 62.95 | 63.47 | 62.68 | 63.36 | 1,980,424 | +0.26(+0.41%) |
Feb 11, 2013 | 63.12 | 63.28 | 62.26 | 63.10 | 2,177,023 | -0.21(-0.33%) |
Feb 08, 2013 | 63.05 | 63.66 | 62.89 | 63.31 | 2,316,467 | +0.31(+0.49%) |
Feb 07, 2013 | 62.36 | 63.04 | 61.82 | 63.00 | 3,443,351 | +0.46(+0.73%) |
Feb 06, 2013 | 62.96 | 63.02 | 62.18 | 62.54 | 3,133,467 | -0.35(-0.55%) |
Feb 04, 2013 | 62.66 | 63.59 | 62.56 | 62.89 | 3,688,987 | -0.85(-1.33%) |
Feb 01, 2013 | 62.60 | 63.83 | 62.60 | 63.73 | 3,657,996 | +1.65(+2.66%) |
Jan 31, 2013 | 62.23 | 62.87 | 62.08 | 62.08 | 2,844,912 | -0.39(-0.62%) |
Jan 30, 2013 | 61.95 | 62.77 | 61.88 | 62.47 | 2,688,501 | +0.55(+0.89%) |
Jan 29, 2013 | 62.26 | 62.26 | 61.73 | 61.92 | 2,972,054 | -0.35(-0.55%) |
Jan 28, 2013 | 62.93 | 62.93 | 61.97 | 62.26 | 3,960,823 | -0.09(-0.15%) |
Jan 25, 2013 | 61.75 | 62.39 | 61.32 | 62.36 | 3,367,759 | +0.75(+1.22%) |
Jan 24, 2013 | 61.57 | 62.16 | 61.04 | 61.61 | 3,020,533 | +0.08(+0.13%) |
Jan 23, 2013 | 60.93 | 61.71 | 60.83 | 61.53 | 4,158,320 | +0.68(+1.12%) |
Jan 22, 2013 | 60.27 | 60.85 | 60.27 | 60.85 | 3,858,115 | +0.30(+0.50%) |
Jan 18, 2013 | 60.17 | 60.55 | 59.94 | 60.55 | 2,630,402 | +0.19(+0.31%) |
Jan 17, 2013 | 60.62 | 60.65 | 60.26 | 60.36 | 2,019,297 | +0.00(+0.00%) |
Jan 16, 2013 | 60.20 | 60.70 | 60.20 | 60.36 | 2,758,156 | -0.31(-0.51%) |
Jan 15, 2013 | 60.22 | 60.75 | 60.19 | 60.67 | 3,035,605 | +0.34(+0.56%) |
Jan 14, 2013 | 60.27 | 60.67 | 59.90 | 60.33 | 2,710,216 | -0.02(-0.03%) |
Jan 11, 2013 | 60.18 | 60.68 | 60.05 | 60.35 | 2,944,354 | +0.61(+1.03%) |
Jan 10, 2013 | 60.32 | 60.32 | 59.35 | 59.73 | 3,212,197 | -0.53(-0.87%) |
Jan 09, 2013 | 59.85 | 60.28 | 59.81 | 60.26 | 3,009,530 | +0.42(+0.71%) |
Jan 08, 2013 | 59.38 | 59.98 | 59.29 | 59.84 | 2,858,853 | +0.35(+0.58%) |
Jan 07, 2013 | 59.23 | 59.54 | 59.03 | 59.49 | 2,620,213 | -0.26(-0.43%) |
Jan 04, 2013 | 59.52 | 60.11 | 59.00 | 59.75 | 3,642,563 | +0.33(+0.55%) |
Jan 03, 2013 | 59.38 | 59.90 | 59.23 | 59.42 | 3,868,358 | -0.22(-0.36%) |
Jan 02, 2013 | 58.84 | 59.64 | 57.43 | 59.64 | 4,678,671 | +2.21(+3.85%) |
Dec 31, 2012 | 56.57 | 57.50 | 56.41 | 57.43 | 4,669,371 | +0.73(+1.28%) |
Dec 28, 2012 | 56.76 | 57.21 | 56.66 | 56.70 | 4,105,003 | -0.48(-0.85%) |
Dec 27, 2012 | 56.94 | 57.45 | 56.31 | 57.19 | 4,760,941 | -0.06(-0.11%) |
Dec 26, 2012 | 57.64 | 58.04 | 57.03 | 57.25 | 2,912,531 | -0.56(-0.97%) |
Dec 24, 2012 | 57.53 | 58.20 | 57.30 | 57.81 | 3,348,559 | -0.41(-0.71%) |
Dec 21, 2012 | 59.19 | 59.51 | 58.06 | 58.22 | 7,680,205 | -1.38(-2.32%) |
Dec 20, 2012 | 58.02 | 59.75 | 57.00 | 59.60 | 12,208,997 | -1.19(-1.96%) |
Dec 19, 2012 | 61.74 | 61.75 | 60.80 | 60.80 | 4,902,474 | -0.62(-1.01%) |
Dec 18, 2012 | 61.57 | 61.57 | 60.87 | 61.42 | 4,790,986 | -0.18(-0.29%) |
Dec 17, 2012 | 60.72 | 61.60 | 60.72 | 61.60 | 3,576,846 | +0.97(+1.60%) |
Dec 14, 2012 | 59.83 | 60.88 | 59.83 | 60.63 | 2,501,570 | +0.56(+0.93%) |
Dec 13, 2012 | 60.72 | 60.88 | 59.87 | 60.07 | 1,856,271 | -0.82(-1.35%) |
Dec 12, 2012 | 61.31 | 61.31 | 60.63 | 60.89 | 3,092,391 | -0.28(-0.45%) |
Dec 11, 2012 | 60.37 | 61.18 | 60.28 | 61.17 | 2,700,565 | +1.14(+1.90%) |
Dec 10, 2012 | 59.86 | 60.32 | 59.25 | 60.03 | 2,205,826 | +0.03(+0.04%) |
Dec 07, 2012 | 60.35 | 60.35 | 59.71 | 60.00 | 2,486,734 | -0.28(-0.46%) |
Dec 06, 2012 | 60.21 | 60.30 | 59.86 | 60.28 | 3,798,815 | +0.17(+0.29%) |
Dec 05, 2012 | 59.40 | 60.33 | 59.20 | 60.11 | 3,519,391 | +0.85(+1.44%) |