Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.95 | 57.70 | 56.14 | 56.59 | 744,496 | -0.56(-0.98%) |
Feb 27, 2013 | 58.09 | 58.28 | 56.75 | 57.15 | 592,749 | -1.21(-2.07%) |
Feb 26, 2013 | 58.49 | 59.26 | 57.39 | 58.36 | 822,913 | +0.22(+0.39%) |
Feb 25, 2013 | 57.73 | 59.21 | 57.71 | 58.14 | 809,989 | +1.17(+2.06%) |
Feb 22, 2013 | 57.32 | 57.85 | 56.57 | 56.96 | 749,257 | -0.39(-0.68%) |
Feb 21, 2013 | 56.44 | 58.78 | 56.12 | 57.35 | 1,033,155 | +0.86(+1.53%) |
Feb 20, 2013 | 57.95 | 58.26 | 56.33 | 56.49 | 1,229,412 | -2.50(-4.24%) |
Feb 19, 2013 | 60.10 | 60.68 | 58.42 | 58.99 | 1,382,918 | -1.54(-2.54%) |
Feb 15, 2013 | 61.31 | 61.33 | 59.81 | 60.53 | 1,174,006 | -1.73(-2.77%) |
Feb 14, 2013 | 62.43 | 62.84 | 61.95 | 62.26 | 607,592 | -0.20(-0.32%) |
Feb 13, 2013 | 63.59 | 63.98 | 62.30 | 62.45 | 702,598 | -1.39(-2.18%) |
Feb 12, 2013 | 62.36 | 64.31 | 61.73 | 63.84 | 1,113,661 | +2.36(+3.83%) |
Feb 11, 2013 | 62.18 | 62.55 | 61.43 | 61.49 | 710,677 | -1.37(-2.18%) |
Feb 08, 2013 | 63.29 | 63.67 | 62.55 | 62.86 | 325,174 | -0.32(-0.51%) |
Feb 07, 2013 | 62.98 | 64.11 | 62.34 | 63.18 | 671,293 | -0.14(-0.22%) |
Feb 06, 2013 | 63.25 | 63.85 | 62.80 | 63.32 | 771,412 | -0.60(-0.93%) |
Feb 04, 2013 | 64.09 | 64.98 | 63.88 | 63.91 | 905,963 | -0.49(-0.76%) |
Feb 01, 2013 | 64.99 | 65.36 | 63.90 | 64.41 | 978,087 | -0.07(-0.11%) |
Jan 31, 2013 | 65.28 | 65.31 | 63.33 | 64.47 | 750,654 | -0.84(-1.28%) |
Jan 30, 2013 | 67.19 | 68.20 | 65.26 | 65.31 | 951,163 | -1.05(-1.59%) |
Jan 29, 2013 | 65.62 | 66.77 | 65.41 | 66.37 | 897,459 | +1.15(+1.76%) |
Jan 28, 2013 | 66.08 | 66.38 | 64.37 | 65.22 | 804,554 | -1.00(-1.51%) |
Jan 25, 2013 | 67.98 | 68.44 | 65.67 | 66.22 | 827,440 | -2.12(-3.11%) |
Jan 24, 2013 | 69.51 | 70.37 | 68.05 | 68.34 | 864,883 | -1.23(-1.77%) |
Jan 23, 2013 | 70.00 | 70.35 | 69.32 | 69.58 | 461,049 | -0.47(-0.68%) |
Jan 22, 2013 | 69.08 | 70.63 | 68.58 | 70.05 | 563,427 | +1.11(+1.62%) |
Jan 18, 2013 | 69.24 | 69.50 | 68.50 | 68.94 | 699,091 | -0.01(-0.01%) |
Jan 17, 2013 | 70.04 | 70.22 | 68.76 | 68.95 | 543,065 | -1.10(-1.57%) |
Jan 16, 2013 | 69.83 | 70.51 | 69.36 | 70.04 | 438,426 | +0.13(+0.19%) |
Jan 15, 2013 | 69.75 | 71.23 | 69.33 | 69.91 | 564,049 | +0.48(+0.70%) |
Jan 14, 2013 | 71.03 | 71.36 | 69.28 | 69.43 | 327,443 | -1.04(-1.47%) |
Jan 11, 2013 | 70.27 | 70.94 | 69.42 | 70.47 | 519,296 | +0.41(+0.58%) |
Jan 10, 2013 | 69.52 | 70.59 | 69.37 | 70.06 | 505,022 | +1.38(+2.01%) |
Jan 09, 2013 | 70.13 | 70.53 | 67.84 | 68.68 | 688,296 | -1.18(-1.69%) |
Jan 08, 2013 | 67.95 | 70.10 | 67.63 | 69.86 | 1,014,576 | +2.24(+3.31%) |
Jan 07, 2013 | 67.71 | 68.47 | 67.53 | 67.63 | 602,751 | -0.85(-1.25%) |
Jan 04, 2013 | 68.72 | 69.06 | 67.65 | 68.48 | 908,192 | -0.79(-1.13%) |
Jan 03, 2013 | 71.52 | 71.54 | 69.03 | 69.27 | 879,146 | -2.26(-3.16%) |
Jan 02, 2013 | 71.90 | 71.90 | 71.08 | 71.53 | 728,476 | +1.49(+2.12%) |
Dec 31, 2012 | 68.61 | 70.37 | 68.61 | 70.04 | 658,227 | +1.95(+2.86%) |
Dec 28, 2012 | 69.34 | 69.34 | 67.80 | 68.10 | 555,667 | -0.90(-1.30%) |
Dec 27, 2012 | 67.55 | 69.77 | 67.20 | 68.99 | 665,267 | +1.36(+2.01%) |
Dec 26, 2012 | 67.94 | 68.47 | 67.22 | 67.63 | 451,414 | -0.01(-0.01%) |
Dec 24, 2012 | 67.89 | 68.09 | 66.53 | 67.64 | 308,917 | -0.36(-0.53%) |
Dec 21, 2012 | 66.31 | 68.58 | 65.74 | 68.00 | 3,116,415 | +0.36(+0.53%) |
Dec 20, 2012 | 66.87 | 67.85 | 65.61 | 67.64 | 1,149,001 | +0.26(+0.38%) |
Dec 19, 2012 | 68.28 | 68.45 | 67.02 | 67.38 | 1,068,251 | -1.07(-1.56%) |
Dec 18, 2012 | 70.40 | 70.48 | 68.31 | 68.45 | 824,944 | -1.75(-2.49%) |
Dec 17, 2012 | 69.80 | 70.24 | 68.94 | 70.20 | 753,005 | +0.57(+0.82%) |
Dec 14, 2012 | 70.05 | 70.10 | 68.96 | 69.63 | 793,409 | +0.03(+0.04%) |
Dec 13, 2012 | 71.21 | 71.59 | 69.41 | 69.60 | 798,493 | -2.44(-3.38%) |
Dec 12, 2012 | 70.64 | 72.42 | 70.45 | 72.04 | 1,138,578 | +1.91(+2.73%) |
Dec 11, 2012 | 70.40 | 70.44 | 69.42 | 70.13 | 943,099 | +0.01(+0.01%) |
Dec 10, 2012 | 68.67 | 70.54 | 68.67 | 70.12 | 810,426 | +0.96(+1.39%) |
Dec 07, 2012 | 69.84 | 70.51 | 69.01 | 69.16 | 501,015 | -0.73(-1.05%) |
Dec 06, 2012 | 68.45 | 70.33 | 68.40 | 69.89 | 573,355 | +1.26(+1.83%) |
Dec 05, 2012 | 70.50 | 70.50 | 68.46 | 68.63 | 791,952 | -1.77(-2.52%) |