Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 61.20 | 61.20 | 61.20 | 0 | +0.49(+0.81%) | |
Mar 27, 2013 | 61.29 | 61.33 | 60.52 | 60.71 | 2,517,659 | -0.77(-1.25%) |
Mar 26, 2013 | 61.35 | 61.62 | 61.08 | 61.48 | 2,866,297 | +0.28(+0.46%) |
Mar 25, 2013 | 61.67 | 61.86 | 61.00 | 61.20 | 2,062,562 | -0.17(-0.28%) |
Mar 22, 2013 | 60.61 | 61.88 | 60.59 | 61.37 | 2,982,703 | +0.63(+1.04%) |
Mar 21, 2013 | 61.20 | 61.20 | 60.54 | 60.74 | 3,437,337 | -0.60(-0.98%) |
Mar 20, 2013 | 61.16 | 61.49 | 61.04 | 61.34 | 3,008,477 | +0.31(+0.51%) |
Mar 19, 2013 | 61.01 | 61.47 | 60.88 | 61.03 | 2,936,403 | -0.17(-0.28%) |
Mar 18, 2013 | 61.02 | 61.62 | 60.69 | 61.20 | 1,746,877 | -0.23(-0.37%) |
Mar 15, 2013 | 61.50 | 62.03 | 61.33 | 61.43 | 4,832,924 | -0.16(-0.26%) |
Mar 14, 2013 | 61.59 | 61.70 | 60.90 | 61.59 | 2,708,972 | +0.14(+0.23%) |
Mar 13, 2013 | 62.33 | 62.53 | 61.00 | 61.45 | 4,204,204 | -1.05(-1.68%) |
Mar 12, 2013 | 62.62 | 62.63 | 62.24 | 62.50 | 4,540,734 | -0.15(-0.24%) |
Mar 11, 2013 | 62.40 | 62.87 | 62.32 | 62.65 | 1,681,330 | +0.22(+0.35%) |
Mar 08, 2013 | 62.80 | 62.98 | 62.01 | 62.43 | 3,036,117 | -0.25(-0.40%) |
Mar 07, 2013 | 63.37 | 63.37 | 62.51 | 62.68 | 2,476,681 | -0.54(-0.85%) |
Mar 06, 2013 | 64.05 | 64.12 | 63.05 | 63.22 | 2,516,171 | -0.54(-0.85%) |
Mar 05, 2013 | 64.08 | 64.18 | 63.73 | 63.76 | 2,065,630 | +0.14(+0.22%) |
Mar 04, 2013 | 63.58 | 63.89 | 63.30 | 63.62 | 1,828,275 | -0.15(-0.24%) |
Mar 01, 2013 | 64.00 | 64.15 | 63.50 | 63.77 | 1,689,277 | -0.25(-0.39%) |
Feb 28, 2013 | 64.34 | 64.24 | 63.43 | 64.02 | 4,066,001 | +0.54(+0.85%) |
Feb 27, 2013 | 63.05 | 63.50 | 62.51 | 63.48 | 2,348,188 | +0.23(+0.36%) |
Feb 26, 2013 | 63.59 | 63.84 | 63.01 | 63.25 | 4,262,195 | -0.34(-0.53%) |
Feb 25, 2013 | 64.39 | 64.82 | 63.51 | 63.59 | 2,345,223 | -0.66(-1.03%) |
Feb 22, 2013 | 63.91 | 64.48 | 63.84 | 64.25 | 1,890,180 | +0.29(+0.45%) |
Feb 21, 2013 | 64.23 | 64.39 | 63.67 | 63.96 | 2,856,234 | -0.53(-0.82%) |
Feb 20, 2013 | 64.43 | 64.92 | 64.34 | 64.49 | 3,540,064 | +0.06(+0.09%) |
Feb 19, 2013 | 63.65 | 64.91 | 63.65 | 64.43 | 3,253,165 | +1.13(+1.79%) |
Feb 15, 2013 | 63.30 | 63.30 | 63.30 | 0 | -0.08(-0.13%) | |
Feb 14, 2013 | 63.43 | 63.86 | 63.25 | 63.38 | 2,643,697 | +0.01(+0.02%) |
Feb 13, 2013 | 63.11 | 63.40 | 63.05 | 63.37 | 1,117,798 | +0.37(+0.59%) |
Feb 12, 2013 | 63.11 | 63.32 | 62.90 | 63.00 | 1,229,126 | -0.05(-0.08%) |
Feb 11, 2013 | 62.89 | 63.48 | 62.84 | 63.05 | 1,586,623 | +0.16(+0.25%) |
Feb 08, 2013 | 62.62 | 63.09 | 62.61 | 62.89 | 1,475,439 | +0.23(+0.37%) |
Feb 07, 2013 | 62.68 | 62.89 | 62.30 | 62.66 | 2,527,620 | -0.01(-0.02%) |
Feb 06, 2013 | 62.03 | 62.94 | 62.01 | 62.67 | 3,059,627 | +0.46(+0.74%) |
Feb 04, 2013 | 61.89 | 62.34 | 61.67 | 62.21 | 2,042,841 | -0.33(-0.53%) |
Feb 01, 2013 | 62.50 | 62.72 | 62.28 | 62.54 | 1,548,563 | +0.42(+0.68%) |
Jan 31, 2013 | 62.64 | 62.68 | 62.12 | 62.12 | 2,465,760 | -0.48(-0.77%) |
Jan 30, 2013 | 62.45 | 62.85 | 62.44 | 62.60 | 1,438,153 | +0.08(+0.13%) |
Jan 29, 2013 | 62.50 | 62.84 | 62.41 | 62.52 | 1,603,315 | -0.09(-0.14%) |
Jan 28, 2013 | 62.30 | 62.86 | 62.22 | 62.61 | 2,627,957 | +0.51(+0.82%) |
Jan 25, 2013 | 61.95 | 62.17 | 61.85 | 62.10 | 1,812,916 | +0.30(+0.49%) |
Jan 24, 2013 | 61.41 | 61.98 | 61.41 | 61.80 | 2,792,164 | +0.36(+0.59%) |
Jan 23, 2013 | 61.41 | 61.74 | 61.41 | 61.44 | 1,088,674 | -0.32(-0.52%) |
Jan 22, 2013 | 61.40 | 61.76 | 61.20 | 61.76 | 1,767,362 | -0.20(-0.32%) |
Jan 21, 2013 | 61.77 | 62.19 | 61.77 | 61.96 | 1,290,860 | +0.22(+0.36%) |
Jan 18, 2013 | 61.56 | 61.89 | 61.45 | 61.74 | 1,977,430 | +0.30(+0.49%) |
Jan 17, 2013 | 61.12 | 61.54 | 61.11 | 61.44 | 1,794,298 | +0.35(+0.57%) |
Jan 16, 2013 | 61.11 | 61.25 | 60.94 | 61.09 | 1,973,216 | -0.15(-0.24%) |
Jan 15, 2013 | 60.75 | 61.24 | 60.75 | 61.24 | 1,698,046 | +0.22(+0.36%) |
Jan 14, 2013 | 60.76 | 61.04 | 60.67 | 61.02 | 1,317,656 | +0.12(+0.20%) |
Jan 11, 2013 | 60.75 | 60.91 | 60.62 | 60.90 | 1,428,338 | +0.02(+0.03%) |
Jan 10, 2013 | 61.00 | 61.18 | 60.83 | 60.88 | 1,347,483 | -0.07(-0.11%) |
Jan 09, 2013 | 60.50 | 60.95 | 60.50 | 60.95 | 1,662,365 | +0.36(+0.59%) |
Jan 08, 2013 | 60.80 | 60.80 | 60.31 | 60.59 | 1,754,137 | -0.22(-0.36%) |
Jan 07, 2013 | 61.00 | 61.06 | 60.37 | 60.81 | 1,783,943 | -0.26(-0.43%) |
Jan 04, 2013 | 60.55 | 61.14 | 60.55 | 61.07 | 1,627,872 | +0.37(+0.61%) |
Jan 03, 2013 | 60.56 | 60.73 | 60.35 | 60.70 | 2,034,915 | +0.20(+0.33%) |