Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 67.05 | 67.35 | 66.72 | 66.72 | 770,067 | -0.17(-0.25%) |
Feb 27, 2013 | 66.06 | 67.13 | 66.01 | 66.89 | 795,249 | +0.82(+1.24%) |
Feb 26, 2013 | 65.88 | 66.15 | 65.49 | 66.07 | 954,614 | +0.44(+0.66%) |
Feb 25, 2013 | 67.13 | 67.21 | 65.64 | 65.64 | 690,937 | -1.11(-1.67%) |
Feb 22, 2013 | 66.37 | 66.75 | 66.26 | 66.75 | 728,616 | +0.65(+0.98%) |
Feb 21, 2013 | 66.40 | 66.45 | 65.87 | 66.10 | 860,424 | -0.46(-0.70%) |
Feb 20, 2013 | 67.43 | 67.46 | 66.56 | 66.56 | 880,128 | -0.87(-1.29%) |
Feb 19, 2013 | 67.20 | 67.46 | 67.17 | 67.44 | 751,354 | +0.30(+0.45%) |
Feb 15, 2013 | 67.21 | 67.29 | 66.87 | 67.13 | 1,043,190 | -0.02(-0.03%) |
Feb 14, 2013 | 66.94 | 67.26 | 66.88 | 67.15 | 539,933 | +0.04(+0.07%) |
Feb 13, 2013 | 67.20 | 67.33 | 66.90 | 67.11 | 652,331 | +0.07(+0.11%) |
Feb 12, 2013 | 67.13 | 67.19 | 66.99 | 67.04 | 1,020,954 | -0.10(-0.15%) |
Feb 11, 2013 | 67.27 | 67.27 | 66.98 | 67.13 | 693,584 | -0.12(-0.17%) |
Feb 08, 2013 | 66.92 | 67.28 | 66.91 | 67.25 | 966,552 | +0.49(+0.73%) |
Feb 07, 2013 | 66.79 | 66.80 | 66.16 | 66.76 | 1,858,367 | +0.03(+0.04%) |
Feb 06, 2013 | 66.53 | 66.81 | 66.47 | 66.73 | 967,774 | +0.73(+1.11%) |
Feb 04, 2013 | 66.52 | 66.60 | 65.95 | 66.00 | 1,232,506 | -0.81(-1.21%) |
Feb 01, 2013 | 66.60 | 66.90 | 66.49 | 66.81 | 682,436 | +0.64(+0.97%) |
Jan 31, 2013 | 66.31 | 66.48 | 66.09 | 66.17 | 557,728 | -0.13(-0.20%) |
Jan 30, 2013 | 66.60 | 66.70 | 66.21 | 66.31 | 823,567 | -0.22(-0.33%) |
Jan 29, 2013 | 66.45 | 66.60 | 66.12 | 66.53 | 845,590 | +0.04(+0.07%) |
Jan 28, 2013 | 66.64 | 66.68 | 66.28 | 66.48 | 825,860 | -0.08(-0.12%) |
Jan 25, 2013 | 66.42 | 66.64 | 66.26 | 66.56 | 876,406 | +0.36(+0.54%) |
Jan 24, 2013 | 66.08 | 66.54 | 65.94 | 66.21 | 1,020,816 | -0.19(-0.28%) |
Jan 23, 2013 | 66.28 | 66.49 | 66.22 | 66.40 | 1,144,608 | +0.25(+0.38%) |
Jan 22, 2013 | 65.91 | 66.15 | 65.69 | 66.15 | 838,983 | +0.26(+0.39%) |
Jan 18, 2013 | 65.77 | 65.91 | 65.47 | 65.89 | 1,307,821 | +0.16(+0.24%) |
Jan 17, 2013 | 65.62 | 65.91 | 65.50 | 65.73 | 730,937 | +0.40(+0.61%) |
Jan 16, 2013 | 65.24 | 65.46 | 65.13 | 65.33 | 617,727 | +0.03(+0.04%) |
Jan 15, 2013 | 65.01 | 65.35 | 64.97 | 65.30 | 604,750 | -0.02(-0.03%) |
Jan 14, 2013 | 65.31 | 65.44 | 65.12 | 65.32 | 690,484 | -0.17(-0.26%) |
Jan 11, 2013 | 65.42 | 65.51 | 65.26 | 65.49 | 869,313 | +0.08(+0.12%) |
Jan 10, 2013 | 65.42 | 65.43 | 64.90 | 65.41 | 765,159 | +0.36(+0.55%) |
Jan 09, 2013 | 65.00 | 65.19 | 64.92 | 65.05 | 760,465 | +0.24(+0.37%) |
Jan 08, 2013 | 64.86 | 64.97 | 64.48 | 64.81 | 671,343 | -0.13(-0.21%) |
Jan 07, 2013 | 64.85 | 65.01 | 64.71 | 64.94 | 903,684 | -0.12(-0.19%) |
Jan 04, 2013 | 64.96 | 65.20 | 64.80 | 65.07 | 866,446 | +0.21(+0.33%) |
Jan 03, 2013 | 65.03 | 65.25 | 64.72 | 64.85 | 1,004,492 | -0.19(-0.29%) |
Jan 02, 2013 | 64.78 | 65.04 | 64.45 | 65.04 | 1,286,416 | +1.66(+2.61%) |
Dec 31, 2012 | 62.16 | 63.45 | 62.08 | 63.39 | 1,329,479 | +1.18(+1.90%) |
Dec 28, 2012 | 62.42 | 62.82 | 62.20 | 62.20 | 834,683 | -0.67(-1.06%) |
Dec 27, 2012 | 62.91 | 63.04 | 62.14 | 62.87 | 937,282 | +0.00(+0.00%) |
Dec 26, 2012 | 63.46 | 63.46 | 62.71 | 62.87 | 1,135,918 | -0.50(-0.79%) |
Dec 24, 2012 | 63.39 | 63.55 | 63.27 | 63.37 | 967,749 | -0.13(-0.21%) |
Dec 21, 2012 | 63.15 | 63.57 | 63.07 | 63.50 | 1,132,204 | -0.48(-0.75%) |
Dec 20, 2012 | 63.76 | 63.99 | 63.53 | 63.98 | 1,330,607 | +0.25(+0.39%) |
Dec 19, 2012 | 64.27 | 64.30 | 63.73 | 63.73 | 799,932 | -0.43(-0.68%) |
Dec 18, 2012 | 63.48 | 64.22 | 63.43 | 64.16 | 828,976 | +0.76(+1.20%) |
Dec 17, 2012 | 62.85 | 63.40 | 62.77 | 63.40 | 690,040 | +0.75(+1.20%) |
Dec 14, 2012 | 62.82 | 62.91 | 62.55 | 62.65 | 883,246 | -0.38(-0.60%) |
Dec 13, 2012 | 63.31 | 63.59 | 62.85 | 63.03 | 554,592 | -0.33(-0.52%) |
Dec 12, 2012 | 63.67 | 63.79 | 63.28 | 63.36 | 657,821 | -0.10(-0.15%) |
Dec 11, 2012 | 63.33 | 63.80 | 63.27 | 63.45 | 753,043 | +0.42(+0.66%) |
Dec 10, 2012 | 62.93 | 63.23 | 62.89 | 63.04 | 493,116 | +0.08(+0.13%) |
Dec 07, 2012 | 63.20 | 63.28 | 62.76 | 62.96 | 714,029 | +0.02(+0.03%) |
Dec 06, 2012 | 62.62 | 63.03 | 62.49 | 62.94 | 691,847 | +0.24(+0.38%) |
Dec 05, 2012 | 62.94 | 63.01 | 62.25 | 62.70 | 678,204 | -0.20(-0.32%) |