Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 62.45 | 62.65 | 61.93 | 61.96 | 1,907,695 | -0.27(-0.43%) |
Feb 27, 2013 | 61.53 | 62.36 | 61.21 | 62.22 | 1,290,687 | +0.55(+0.90%) |
Feb 26, 2013 | 61.07 | 61.80 | 60.84 | 61.67 | 2,108,985 | +0.96(+1.58%) |
Feb 25, 2013 | 61.40 | 61.71 | 60.71 | 60.71 | 1,003,447 | -0.60(-0.97%) |
Feb 22, 2013 | 60.75 | 61.32 | 60.67 | 61.31 | 881,332 | +0.56(+0.92%) |
Feb 21, 2013 | 60.62 | 60.94 | 60.41 | 60.75 | 813,604 | -0.05(-0.09%) |
Feb 20, 2013 | 60.77 | 61.10 | 60.60 | 60.80 | 834,624 | -0.07(-0.12%) |
Feb 19, 2013 | 60.29 | 60.93 | 60.25 | 60.87 | 1,234,089 | +0.58(+0.97%) |
Feb 15, 2013 | 60.17 | 60.64 | 60.08 | 60.29 | 1,378,274 | +0.27(+0.44%) |
Feb 14, 2013 | 59.75 | 60.11 | 59.70 | 60.03 | 1,076,572 | +0.26(+0.43%) |
Feb 13, 2013 | 59.55 | 59.97 | 59.46 | 59.77 | 1,171,839 | +0.33(+0.56%) |
Feb 12, 2013 | 59.47 | 59.55 | 59.06 | 59.44 | 1,007,839 | +0.07(+0.11%) |
Feb 11, 2013 | 59.38 | 59.55 | 59.12 | 59.37 | 976,237 | -0.17(-0.28%) |
Feb 08, 2013 | 59.58 | 59.99 | 59.22 | 59.54 | 861,514 | -0.08(-0.14%) |
Feb 07, 2013 | 59.45 | 59.70 | 59.34 | 59.62 | 759,840 | -0.05(-0.09%) |
Feb 06, 2013 | 58.82 | 59.69 | 58.76 | 59.67 | 1,965,473 | +0.88(+1.49%) |
Feb 04, 2013 | 59.63 | 59.63 | 58.74 | 58.79 | 1,938,632 | +0.41(+0.71%) |
Feb 01, 2013 | 58.29 | 58.62 | 58.15 | 58.38 | 1,402,485 | +0.55(+0.96%) |
Jan 31, 2013 | 57.84 | 58.09 | 57.54 | 57.83 | 1,428,456 | -0.20(-0.34%) |
Jan 30, 2013 | 58.13 | 58.27 | 57.78 | 58.03 | 1,051,794 | -0.10(-0.18%) |
Jan 29, 2013 | 57.40 | 58.26 | 57.33 | 58.13 | 1,200,245 | +0.72(+1.26%) |
Jan 28, 2013 | 57.10 | 57.49 | 57.01 | 57.41 | 1,137,062 | +0.22(+0.39%) |
Jan 25, 2013 | 57.24 | 57.38 | 56.82 | 57.19 | 1,126,357 | +0.27(+0.48%) |
Jan 24, 2013 | 57.00 | 57.36 | 56.87 | 56.91 | 1,004,824 | +0.04(+0.08%) |
Jan 23, 2013 | 56.80 | 56.95 | 56.65 | 56.87 | 688,882 | +0.01(+0.01%) |
Jan 22, 2013 | 56.61 | 56.86 | 56.58 | 56.86 | 730,735 | +0.19(+0.34%) |
Jan 18, 2013 | 56.47 | 56.71 | 56.01 | 56.67 | 1,134,992 | +0.43(+0.76%) |
Jan 17, 2013 | 55.94 | 56.31 | 55.75 | 56.24 | 896,514 | +0.51(+0.92%) |
Jan 16, 2013 | 55.94 | 56.10 | 55.72 | 55.73 | 1,046,586 | -0.30(-0.54%) |
Jan 15, 2013 | 56.31 | 56.31 | 55.91 | 56.03 | 923,554 | +0.01(+0.01%) |
Jan 14, 2013 | 55.45 | 56.15 | 55.28 | 56.02 | 3,633,674 | +0.67(+1.22%) |
Jan 11, 2013 | 55.20 | 55.35 | 54.90 | 55.35 | 3,073,529 | +0.15(+0.27%) |
Jan 10, 2013 | 54.81 | 55.20 | 54.64 | 55.20 | 3,494,255 | +0.48(+0.88%) |
Jan 09, 2013 | 54.71 | 54.92 | 54.58 | 54.72 | 727,845 | +0.14(+0.25%) |
Jan 08, 2013 | 54.42 | 54.60 | 54.27 | 54.58 | 786,534 | +0.16(+0.30%) |
Jan 07, 2013 | 54.59 | 54.70 | 54.25 | 54.42 | 982,122 | -0.22(-0.40%) |
Jan 04, 2013 | 54.18 | 54.64 | 54.06 | 54.64 | 1,229,509 | +0.60(+1.11%) |
Jan 03, 2013 | 54.13 | 54.29 | 53.88 | 54.04 | 1,063,972 | -0.15(-0.27%) |
Jan 02, 2013 | 53.92 | 54.19 | 53.76 | 54.19 | 1,519,231 | +0.68(+1.27%) |
Dec 31, 2012 | 53.05 | 53.55 | 52.80 | 53.51 | 981,541 | +0.37(+0.69%) |
Dec 28, 2012 | 53.30 | 53.73 | 53.11 | 53.14 | 842,922 | -0.31(-0.59%) |
Dec 27, 2012 | 53.49 | 53.66 | 53.14 | 53.46 | 976,385 | -0.01(-0.01%) |
Dec 26, 2012 | 53.87 | 54.03 | 53.35 | 53.46 | 755,152 | -0.39(-0.72%) |
Dec 24, 2012 | 54.11 | 54.15 | 53.79 | 53.85 | 637,773 | -0.29(-0.53%) |
Dec 21, 2012 | 55.03 | 55.12 | 54.12 | 54.14 | 2,347,954 | -0.97(-1.75%) |
Dec 20, 2012 | 55.30 | 55.55 | 54.88 | 55.10 | 857,120 | -0.12(-0.23%) |
Dec 19, 2012 | 56.01 | 56.01 | 55.21 | 55.23 | 1,261,016 | -0.70(-1.26%) |
Dec 18, 2012 | 55.35 | 55.98 | 55.10 | 55.93 | 1,940,620 | +0.64(+1.15%) |
Dec 17, 2012 | 55.13 | 55.60 | 55.03 | 55.29 | 903,367 | +0.15(+0.27%) |
Dec 14, 2012 | 55.02 | 55.63 | 54.91 | 55.15 | 747,491 | -0.09(-0.16%) |
Dec 13, 2012 | 55.58 | 55.77 | 55.19 | 55.23 | 917,632 | -0.17(-0.30%) |
Dec 12, 2012 | 55.77 | 55.77 | 55.27 | 55.40 | 756,036 | -0.23(-0.42%) |
Dec 11, 2012 | 55.72 | 55.88 | 55.45 | 55.64 | 701,785 | +0.10(+0.17%) |
Dec 10, 2012 | 55.72 | 55.78 | 55.30 | 55.54 | 870,162 | -0.24(-0.43%) |
Dec 07, 2012 | 55.45 | 55.86 | 55.36 | 55.78 | 805,374 | +0.35(+0.63%) |
Dec 06, 2012 | 55.25 | 55.45 | 55.09 | 55.43 | 622,754 | +0.12(+0.22%) |
Dec 05, 2012 | 55.22 | 55.42 | 54.98 | 55.31 | 756,956 | +0.08(+0.15%) |