Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 60.61 | 60.64 | 60.52 | 60.62 | 235,247 | -0.07(-0.11%) |
Feb 27, 2013 | 60.90 | 60.90 | 60.67 | 60.69 | 228,700 | +0.03(+0.05%) |
Feb 26, 2013 | 60.66 | 60.84 | 60.66 | 60.66 | 323,656 | +0.10(+0.17%) |
Feb 22, 2013 | 60.48 | 60.57 | 60.45 | 60.56 | 543,747 | +0.14(+0.23%) |
Feb 21, 2013 | 60.41 | 60.48 | 60.38 | 60.42 | 320,470 | +0.01(+0.02%) |
Feb 20, 2013 | 60.32 | 60.42 | 60.28 | 60.41 | 339,736 | +0.08(+0.14%) |
Feb 19, 2013 | 60.41 | 60.43 | 60.30 | 60.32 | 370,233 | -0.04(-0.07%) |
Feb 15, 2013 | 60.43 | 60.43 | 60.29 | 60.36 | 326,187 | +0.02(+0.03%) |
Feb 14, 2013 | 60.21 | 60.37 | 60.19 | 60.34 | 549,419 | +0.09(+0.15%) |
Feb 13, 2013 | 60.29 | 60.39 | 60.24 | 60.25 | 581,181 | -0.18(-0.30%) |
Feb 12, 2013 | 60.35 | 60.46 | 60.34 | 60.44 | 386,297 | -0.06(-0.10%) |
Feb 11, 2013 | 60.48 | 60.53 | 60.41 | 60.50 | 244,483 | +0.08(+0.13%) |
Feb 08, 2013 | 60.38 | 60.50 | 60.35 | 60.42 | 584,859 | +0.03(+0.05%) |
Feb 07, 2013 | 60.32 | 60.50 | 60.32 | 60.39 | 326,971 | -0.01(-0.02%) |
Feb 06, 2013 | 60.44 | 60.44 | 60.28 | 60.41 | 374,107 | +0.07(+0.12%) |
Feb 04, 2013 | 60.14 | 60.41 | 60.14 | 60.34 | 463,676 | +0.18(+0.30%) |
Feb 01, 2013 | 60.47 | 60.52 | 60.16 | 60.16 | 641,301 | -0.17(-0.28%) |
Jan 31, 2013 | 60.33 | 60.35 | 60.22 | 60.32 | 346,142 | -0.15(-0.24%) |
Jan 30, 2013 | 60.47 | 60.49 | 60.33 | 60.47 | 711,079 | -0.03(-0.05%) |
Jan 29, 2013 | 60.50 | 60.60 | 60.46 | 60.50 | 940,733 | -0.03(-0.05%) |
Jan 28, 2013 | 60.50 | 60.61 | 60.47 | 60.53 | 484,256 | -0.23(-0.38%) |
Jan 25, 2013 | 60.81 | 60.83 | 60.69 | 60.75 | 393,449 | -0.22(-0.36%) |
Jan 24, 2013 | 60.99 | 61.00 | 60.87 | 60.98 | 481,505 | +0.01(+0.02%) |
Jan 23, 2013 | 61.01 | 61.01 | 60.89 | 60.96 | 546,570 | +0.03(+0.06%) |
Jan 22, 2013 | 60.89 | 61.01 | 60.85 | 60.93 | 368,629 | +0.00(+0.00%) |
Jan 18, 2013 | 60.92 | 60.94 | 60.81 | 60.93 | 844,408 | +0.10(+0.17%) |
Jan 17, 2013 | 60.87 | 60.91 | 60.78 | 60.82 | 709,908 | -0.17(-0.27%) |
Jan 16, 2013 | 61.07 | 61.07 | 60.91 | 60.99 | 629,480 | +0.03(+0.05%) |
Jan 15, 2013 | 60.93 | 60.99 | 60.87 | 60.96 | 316,893 | +0.13(+0.22%) |
Jan 14, 2013 | 61.05 | 61.05 | 60.82 | 60.83 | 591,468 | -0.08(-0.13%) |
Jan 11, 2013 | 60.81 | 60.94 | 60.80 | 60.91 | 747,954 | +0.04(+0.07%) |
Jan 10, 2013 | 60.80 | 60.93 | 60.80 | 60.87 | 550,316 | -0.17(-0.27%) |
Jan 09, 2013 | 61.08 | 61.13 | 60.94 | 61.03 | 541,878 | -0.04(-0.07%) |
Jan 08, 2013 | 60.98 | 61.08 | 60.96 | 61.07 | 722,439 | +0.16(+0.26%) |
Jan 07, 2013 | 61.02 | 61.03 | 60.89 | 60.91 | 875,688 | -0.09(-0.15%) |
Jan 04, 2013 | 60.89 | 61.02 | 60.84 | 61.01 | 1,834,628 | +0.06(+0.10%) |
Jan 03, 2013 | 61.16 | 61.19 | 60.91 | 60.94 | 1,658,239 | -0.25(-0.41%) |
Jan 02, 2013 | 61.09 | 61.21 | 60.92 | 61.19 | 2,961,867 | +0.27(+0.44%) |
Dec 31, 2012 | 61.20 | 61.21 | 60.89 | 60.92 | 902,924 | -0.34(-0.56%) |
Dec 28, 2012 | 61.12 | 61.26 | 61.08 | 61.26 | 560,233 | +0.27(+0.44%) |
Dec 27, 2012 | 61.03 | 61.03 | 60.78 | 60.99 | 343,790 | -0.04(-0.07%) |
Dec 26, 2012 | 60.87 | 61.05 | 60.87 | 61.03 | 207,199 | +0.12(+0.19%) |
Dec 24, 2012 | 60.95 | 60.96 | 60.85 | 60.91 | 208,603 | -0.45(-0.74%) |
Dec 21, 2012 | 61.41 | 61.44 | 61.32 | 61.37 | 412,317 | +0.10(+0.16%) |
Dec 20, 2012 | 61.28 | 61.32 | 61.16 | 61.27 | 285,220 | +0.12(+0.20%) |
Dec 19, 2012 | 61.11 | 61.25 | 61.11 | 61.14 | 452,499 | +0.17(+0.28%) |
Dec 18, 2012 | 61.18 | 61.23 | 60.97 | 60.97 | 609,281 | -0.25(-0.41%) |
Dec 17, 2012 | 61.37 | 61.43 | 61.18 | 61.22 | 390,007 | -0.25(-0.41%) |
Dec 14, 2012 | 61.41 | 61.47 | 61.37 | 61.47 | 327,265 | +0.12(+0.19%) |
Dec 13, 2012 | 61.35 | 61.43 | 61.34 | 61.35 | 426,538 | -0.06(-0.10%) |
Dec 12, 2012 | 61.61 | 61.63 | 61.39 | 61.41 | 697,792 | -0.14(-0.23%) |
Dec 11, 2012 | 61.58 | 61.62 | 61.53 | 61.55 | 535,004 | +0.10(+0.16%) |
Dec 10, 2012 | 61.57 | 61.58 | 61.44 | 61.46 | 495,991 | -0.02(-0.03%) |
Dec 07, 2012 | 61.54 | 61.59 | 61.48 | 61.48 | 337,978 | -0.15(-0.24%) |
Dec 06, 2012 | 61.66 | 61.67 | 61.60 | 61.62 | 306,020 | +0.01(+0.01%) |
Dec 05, 2012 | 61.55 | 61.62 | 61.54 | 61.62 | 428,028 | +0.11(+0.18%) |