Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 62.14 | 62.16 | 62.04 | 62.06 | 2,731,699 | -0.10(-0.16%) |
Feb 27, 2013 | 62.13 | 62.26 | 62.10 | 62.16 | 3,745,498 | +0.06(+0.10%) |
Feb 26, 2013 | 61.96 | 62.21 | 61.89 | 62.10 | 5,482,847 | +0.14(+0.22%) |
Feb 22, 2013 | 61.89 | 61.99 | 61.83 | 61.96 | 3,397,008 | +0.08(+0.12%) |
Feb 21, 2013 | 61.77 | 61.89 | 61.75 | 61.89 | 3,171,817 | +0.06(+0.10%) |
Feb 20, 2013 | 61.90 | 61.98 | 61.80 | 61.83 | 2,979,060 | -0.08(-0.12%) |
Feb 19, 2013 | 61.81 | 61.93 | 61.80 | 61.90 | 3,316,534 | +0.20(+0.32%) |
Feb 15, 2013 | 61.84 | 61.93 | 61.64 | 61.70 | 3,742,386 | -0.14(-0.22%) |
Feb 14, 2013 | 61.64 | 61.87 | 61.64 | 61.84 | 3,344,268 | +0.14(+0.22%) |
Feb 13, 2013 | 61.67 | 61.73 | 61.60 | 61.70 | 3,155,400 | +0.08(+0.12%) |
Feb 12, 2013 | 61.43 | 61.70 | 61.40 | 61.63 | 4,199,573 | +0.20(+0.32%) |
Feb 11, 2013 | 61.36 | 61.45 | 61.34 | 61.43 | 4,237,369 | +0.05(+0.07%) |
Feb 08, 2013 | 61.37 | 61.51 | 61.37 | 61.39 | 4,302,396 | +0.03(+0.05%) |
Feb 07, 2013 | 61.55 | 61.55 | 61.31 | 61.36 | 4,645,252 | -0.20(-0.32%) |
Feb 06, 2013 | 61.64 | 61.66 | 61.45 | 61.55 | 4,456,674 | +0.02(+0.02%) |
Feb 04, 2013 | 61.63 | 61.78 | 61.48 | 61.54 | 5,551,717 | -0.26(-0.42%) |
Feb 01, 2013 | 61.77 | 61.93 | 61.71 | 61.80 | 6,057,804 | +0.17(+0.28%) |
Jan 31, 2013 | 61.70 | 61.82 | 61.59 | 61.62 | 6,596,244 | -0.08(-0.12%) |
Jan 30, 2013 | 62.18 | 62.20 | 61.69 | 61.70 | 8,075,539 | -0.54(-0.87%) |
Jan 29, 2013 | 62.36 | 62.38 | 62.24 | 62.24 | 2,920,298 | -0.21(-0.34%) |
Jan 28, 2013 | 62.50 | 62.50 | 62.36 | 62.46 | 2,861,997 | +0.02(+0.02%) |
Jan 25, 2013 | 62.53 | 62.55 | 62.40 | 62.44 | 2,504,353 | +0.00(+0.00%) |
Jan 24, 2013 | 62.35 | 62.50 | 62.35 | 62.44 | 2,713,814 | +0.08(+0.12%) |
Jan 23, 2013 | 62.41 | 62.44 | 62.35 | 62.36 | 1,826,742 | -0.08(-0.12%) |
Jan 22, 2013 | 62.44 | 62.46 | 62.30 | 62.44 | 2,142,490 | +0.05(+0.07%) |
Jan 18, 2013 | 62.20 | 62.39 | 62.20 | 62.39 | 1,860,880 | +0.09(+0.15%) |
Jan 17, 2013 | 62.12 | 62.33 | 62.11 | 62.30 | 3,328,680 | +0.24(+0.39%) |
Jan 16, 2013 | 62.14 | 62.18 | 62.02 | 62.06 | 2,692,238 | -0.15(-0.24%) |
Jan 15, 2013 | 62.09 | 62.21 | 62.03 | 62.21 | 2,476,652 | +0.00(+0.00%) |
Jan 14, 2013 | 62.21 | 62.25 | 62.06 | 62.21 | 1,754,536 | +0.00(+0.00%) |
Jan 11, 2013 | 62.15 | 62.27 | 62.09 | 62.21 | 1,703,048 | +0.02(+0.02%) |
Jan 10, 2013 | 62.11 | 62.20 | 62.08 | 62.20 | 2,412,520 | +0.11(+0.17%) |
Jan 09, 2013 | 62.08 | 62.11 | 62.00 | 62.09 | 1,597,595 | +0.09(+0.15%) |
Jan 08, 2013 | 62.02 | 62.05 | 61.93 | 62.00 | 2,016,695 | -0.02(-0.02%) |
Jan 07, 2013 | 61.79 | 62.03 | 61.73 | 62.02 | 4,036,160 | +0.14(+0.22%) |
Jan 04, 2013 | 61.79 | 61.97 | 61.72 | 61.88 | 3,483,825 | +0.08(+0.12%) |
Jan 03, 2013 | 61.82 | 61.94 | 61.73 | 61.81 | 4,438,171 | -0.14(-0.22%) |
Jan 02, 2013 | 61.87 | 61.97 | 61.46 | 61.94 | 5,193,214 | +0.48(+0.79%) |
Dec 31, 2012 | 61.28 | 61.46 | 61.20 | 61.46 | 2,618,495 | +0.24(+0.39%) |
Dec 28, 2012 | 61.38 | 61.50 | 61.22 | 61.22 | 2,649,958 | -0.17(-0.27%) |
Dec 27, 2012 | 61.35 | 61.49 | 61.23 | 61.38 | 3,841,848 | +0.08(+0.14%) |
Dec 26, 2012 | 61.20 | 61.32 | 61.12 | 61.30 | 2,005,872 | +0.20(+0.32%) |
Dec 24, 2012 | 61.30 | 61.33 | 61.05 | 61.11 | 1,579,620 | -0.29(-0.46%) |
Dec 21, 2012 | 61.18 | 61.39 | 61.15 | 61.39 | 3,292,746 | -0.14(-0.22%) |
Dec 20, 2012 | 61.35 | 61.57 | 61.33 | 61.53 | 3,008,973 | +0.15(+0.24%) |
Dec 19, 2012 | 61.51 | 61.51 | 61.33 | 61.38 | 2,609,859 | -0.11(-0.17%) |
Dec 18, 2012 | 61.42 | 61.53 | 61.35 | 61.48 | 2,110,977 | +0.00(+0.00%) |
Dec 17, 2012 | 61.17 | 61.48 | 61.17 | 61.48 | 2,300,504 | +0.27(+0.44%) |
Dec 14, 2012 | 61.24 | 61.33 | 61.14 | 61.21 | 3,066,680 | +0.02(+0.02%) |
Dec 13, 2012 | 61.32 | 61.44 | 61.18 | 61.20 | 3,066,766 | -0.18(-0.29%) |
Dec 12, 2012 | 61.35 | 61.42 | 61.23 | 61.38 | 1,999,324 | +0.17(+0.27%) |
Dec 11, 2012 | 61.20 | 61.33 | 61.12 | 61.21 | 2,180,309 | +0.12(+0.20%) |
Dec 10, 2012 | 60.97 | 61.15 | 60.96 | 61.09 | 2,178,241 | +0.09(+0.15%) |
Dec 07, 2012 | 61.17 | 61.17 | 60.93 | 61.00 | 2,288,736 | -0.04(-0.06%) |
Dec 06, 2012 | 60.94 | 61.06 | 60.93 | 61.04 | 1,716,017 | +0.19(+0.31%) |
Dec 05, 2012 | 60.87 | 60.94 | 60.82 | 60.85 | 2,937,043 | +0.05(+0.07%) |