Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 64.26 | 64.53 | 64.18 | 64.26 | 24,820 | +0.00(+0.00%) |
Feb 27, 2013 | 63.55 | 64.28 | 63.55 | 64.26 | 13,127 | +0.64(+1.00%) |
Feb 26, 2013 | 63.47 | 63.67 | 63.14 | 63.62 | 14,736 | +0.31(+0.50%) |
Feb 25, 2013 | 64.44 | 64.46 | 63.31 | 63.31 | 24,153 | -1.00(-1.55%) |
Feb 22, 2013 | 63.97 | 64.31 | 63.97 | 64.31 | 111,612 | +0.45(+0.70%) |
Feb 21, 2013 | 63.84 | 63.95 | 63.62 | 63.86 | 23,915 | -0.17(-0.26%) |
Feb 20, 2013 | 64.47 | 64.47 | 64.02 | 64.03 | 18,208 | -0.47(-0.73%) |
Feb 19, 2013 | 64.07 | 64.49 | 64.07 | 64.49 | 23,882 | +0.54(+0.85%) |
Feb 15, 2013 | 63.80 | 64.04 | 63.76 | 63.95 | 11,035 | +0.38(+0.59%) |
Feb 14, 2013 | 63.62 | 63.78 | 63.58 | 63.58 | 9,227 | +0.13(+0.21%) |
Feb 13, 2013 | 63.43 | 63.59 | 63.29 | 63.44 | 23,836 | +0.02(+0.02%) |
Feb 12, 2013 | 63.41 | 63.48 | 63.34 | 63.43 | 9,482 | +0.04(+0.06%) |
Feb 11, 2013 | 63.40 | 63.47 | 63.31 | 63.39 | 6,678 | -0.04(-0.06%) |
Feb 08, 2013 | 63.40 | 63.59 | 63.35 | 63.43 | 11,178 | +0.07(+0.11%) |
Feb 07, 2013 | 63.26 | 63.38 | 62.96 | 63.36 | 20,177 | +0.21(+0.34%) |
Feb 06, 2013 | 62.95 | 63.20 | 62.89 | 63.14 | 16,562 | +0.85(+1.36%) |
Feb 04, 2013 | 62.58 | 62.58 | 62.30 | 62.30 | 16,358 | -0.58(-0.92%) |
Feb 01, 2013 | 62.81 | 63.03 | 62.76 | 62.88 | 78,656 | +0.37(+0.59%) |
Jan 31, 2013 | 62.46 | 62.60 | 62.37 | 62.51 | 16,694 | +0.02(+0.03%) |
Jan 30, 2013 | 62.74 | 62.85 | 62.47 | 62.49 | 267,090 | -0.31(-0.50%) |
Jan 29, 2013 | 62.43 | 62.86 | 62.43 | 62.81 | 18,245 | +0.22(+0.35%) |
Jan 28, 2013 | 62.67 | 62.67 | 62.42 | 62.59 | 40,985 | -0.03(-0.05%) |
Jan 25, 2013 | 62.50 | 62.63 | 62.41 | 62.62 | 10,914 | +0.42(+0.67%) |
Jan 24, 2013 | 61.95 | 62.25 | 61.95 | 62.20 | 33,900 | +0.36(+0.58%) |
Jan 23, 2013 | 61.82 | 61.89 | 61.74 | 61.85 | 11,878 | -0.16(-0.26%) |
Jan 22, 2013 | 62.08 | 62.08 | 61.84 | 62.00 | 153,458 | +0.00(+0.01%) |
Jan 18, 2013 | 61.74 | 62.00 | 61.69 | 62.00 | 19,881 | -0.00(-0.01%) |
Jan 17, 2013 | 61.69 | 62.13 | 61.65 | 62.00 | 35,716 | +0.55(+0.89%) |
Jan 16, 2013 | 61.42 | 61.60 | 61.39 | 61.45 | 26,739 | -0.20(-0.32%) |
Jan 15, 2013 | 61.19 | 61.65 | 61.19 | 61.65 | 22,382 | +0.37(+0.60%) |
Jan 14, 2013 | 61.05 | 61.40 | 61.05 | 61.28 | 39,954 | +0.22(+0.36%) |
Jan 11, 2013 | 60.99 | 61.14 | 60.85 | 61.06 | 29,989 | +0.21(+0.35%) |
Jan 10, 2013 | 60.76 | 60.88 | 60.56 | 60.85 | 30,077 | +0.39(+0.65%) |
Jan 09, 2013 | 60.36 | 60.62 | 60.36 | 60.46 | 47,176 | +0.24(+0.40%) |
Jan 08, 2013 | 60.36 | 60.36 | 60.08 | 60.21 | 40,316 | -0.06(-0.10%) |
Jan 07, 2013 | 60.55 | 60.55 | 60.17 | 60.28 | 175,804 | -0.37(-0.61%) |
Jan 04, 2013 | 60.44 | 60.74 | 60.39 | 60.65 | 45,445 | +0.31(+0.52%) |
Jan 03, 2013 | 60.39 | 60.58 | 60.28 | 60.33 | 91,043 | -0.11(-0.18%) |
Jan 02, 2013 | 60.05 | 60.44 | 58.90 | 60.44 | 86,803 | +1.54(+2.61%) |
Dec 31, 2012 | 58.06 | 58.97 | 58.04 | 58.90 | 64,050 | +0.71(+1.23%) |
Dec 28, 2012 | 58.42 | 58.64 | 58.18 | 58.19 | 36,611 | -0.52(-0.88%) |
Dec 27, 2012 | 58.56 | 58.75 | 58.14 | 58.71 | 23,452 | +0.16(+0.27%) |
Dec 26, 2012 | 58.82 | 59.04 | 58.48 | 58.55 | 31,592 | -0.50(-0.85%) |
Dec 24, 2012 | 58.98 | 59.05 | 58.88 | 59.05 | 6,121 | -0.09(-0.16%) |
Dec 21, 2012 | 59.11 | 59.21 | 58.71 | 59.15 | 271,012 | -0.36(-0.61%) |
Dec 20, 2012 | 59.16 | 59.51 | 59.16 | 59.51 | 45,329 | +0.28(+0.48%) |
Dec 19, 2012 | 59.73 | 59.73 | 59.22 | 59.22 | 18,795 | -0.46(-0.76%) |
Dec 18, 2012 | 59.54 | 59.76 | 59.26 | 59.68 | 53,207 | +0.20(+0.33%) |
Dec 17, 2012 | 59.27 | 59.50 | 59.24 | 59.49 | 26,350 | +0.33(+0.56%) |
Dec 14, 2012 | 59.27 | 59.42 | 59.15 | 59.15 | 39,037 | -0.24(-0.40%) |
Dec 13, 2012 | 59.62 | 59.77 | 59.26 | 59.39 | 39,476 | -0.25(-0.42%) |
Dec 12, 2012 | 59.82 | 60.03 | 59.62 | 59.64 | 19,655 | +0.00(+0.00%) |
Dec 11, 2012 | 59.63 | 59.88 | 59.59 | 59.64 | 35,312 | +0.23(+0.38%) |
Dec 10, 2012 | 59.51 | 59.59 | 59.37 | 59.42 | 32,374 | -0.11(-0.18%) |
Dec 07, 2012 | 59.27 | 59.54 | 59.27 | 59.52 | 52,583 | +0.35(+0.59%) |
Dec 06, 2012 | 59.06 | 59.27 | 59.03 | 59.17 | 25,957 | +0.14(+0.24%) |
Dec 05, 2012 | 59.19 | 59.41 | 58.16 | 59.03 | 14,887 | -0.21(-0.36%) |