Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 62.18 | 62.36 | 62.18 | 62.36 | 2,562,809 | +0.09(+0.15%) |
Mar 27, 2013 | 62.18 | 62.29 | 62.18 | 62.27 | 1,743,380 | -0.03(-0.05%) |
Mar 26, 2013 | 62.30 | 62.32 | 62.21 | 62.30 | 1,393,979 | +0.09(+0.15%) |
Mar 25, 2013 | 62.27 | 62.35 | 62.16 | 62.21 | 3,589,525 | -0.05(-0.07%) |
Mar 22, 2013 | 62.30 | 62.36 | 62.19 | 62.25 | 2,413,796 | -0.03(-0.05%) |
Mar 21, 2013 | 62.32 | 62.38 | 62.21 | 62.29 | 2,226,833 | -0.09(-0.15%) |
Mar 20, 2013 | 62.27 | 62.42 | 62.27 | 62.38 | 1,583,707 | +0.15(+0.24%) |
Mar 19, 2013 | 62.35 | 62.39 | 62.19 | 62.22 | 3,599,877 | -0.09(-0.15%) |
Mar 18, 2013 | 62.16 | 62.36 | 62.09 | 62.32 | 2,426,592 | +0.00(+0.00%) |
Mar 15, 2013 | 62.25 | 62.35 | 62.19 | 62.31 | 1,560,803 | +0.04(+0.07%) |
Mar 14, 2013 | 62.19 | 62.35 | 62.16 | 62.27 | 2,987,508 | +0.05(+0.07%) |
Mar 13, 2013 | 62.12 | 62.22 | 62.03 | 62.22 | 2,328,909 | +0.17(+0.28%) |
Mar 12, 2013 | 62.10 | 62.15 | 62.00 | 62.05 | 3,466,695 | -0.01(-0.01%) |
Mar 11, 2013 | 62.07 | 62.12 | 62.01 | 62.06 | 2,546,406 | +0.02(+0.04%) |
Mar 08, 2013 | 62.09 | 62.13 | 61.94 | 62.03 | 6,916,020 | +0.01(+0.01%) |
Mar 07, 2013 | 61.97 | 62.16 | 61.97 | 62.03 | 1,713,088 | +0.05(+0.09%) |
Mar 06, 2013 | 62.06 | 62.06 | 61.92 | 61.97 | 2,198,516 | +0.02(+0.04%) |
Mar 05, 2013 | 61.91 | 62.03 | 61.91 | 61.95 | 1,902,022 | +0.09(+0.15%) |
Mar 04, 2013 | 61.83 | 61.92 | 61.81 | 61.86 | 2,982,495 | -0.08(-0.12%) |
Mar 01, 2013 | 61.71 | 61.97 | 61.69 | 61.94 | 3,654,208 | +0.23(+0.37%) |
Feb 28, 2013 | 61.79 | 61.81 | 61.69 | 61.71 | 2,747,262 | -0.10(-0.16%) |
Feb 27, 2013 | 61.78 | 61.91 | 61.75 | 61.81 | 3,766,837 | +0.06(+0.10%) |
Feb 26, 2013 | 61.61 | 61.85 | 61.54 | 61.75 | 5,514,083 | +0.14(+0.22%) |
Feb 22, 2013 | 61.54 | 61.64 | 61.48 | 61.61 | 3,416,361 | +0.08(+0.12%) |
Feb 21, 2013 | 61.42 | 61.54 | 61.40 | 61.54 | 3,189,887 | +0.06(+0.10%) |
Feb 20, 2013 | 61.55 | 61.63 | 61.45 | 61.48 | 2,996,032 | -0.08(-0.12%) |
Feb 19, 2013 | 61.46 | 61.58 | 61.45 | 61.55 | 3,335,429 | +0.20(+0.32%) |
Feb 15, 2013 | 61.49 | 61.58 | 61.29 | 61.35 | 3,763,707 | -0.14(-0.22%) |
Feb 14, 2013 | 61.29 | 61.52 | 61.29 | 61.49 | 3,363,321 | +0.14(+0.22%) |
Feb 13, 2013 | 61.32 | 61.38 | 61.25 | 61.35 | 3,173,377 | +0.08(+0.12%) |
Feb 12, 2013 | 61.08 | 61.35 | 61.05 | 61.28 | 4,223,498 | +0.20(+0.32%) |
Feb 11, 2013 | 61.01 | 61.10 | 60.99 | 61.08 | 4,261,510 | +0.05(+0.07%) |
Feb 08, 2013 | 61.02 | 61.16 | 61.02 | 61.04 | 4,326,907 | +0.03(+0.05%) |
Feb 07, 2013 | 61.20 | 61.20 | 60.96 | 61.01 | 4,671,717 | -0.20(-0.32%) |
Feb 06, 2013 | 61.29 | 61.31 | 61.10 | 61.20 | 4,482,064 | +0.02(+0.02%) |
Feb 04, 2013 | 61.28 | 61.43 | 61.13 | 61.19 | 5,583,346 | -0.26(-0.42%) |
Feb 01, 2013 | 61.42 | 61.58 | 61.36 | 61.45 | 6,092,316 | +0.17(+0.28%) |
Jan 31, 2013 | 61.35 | 61.47 | 61.25 | 61.28 | 6,633,825 | -0.08(-0.12%) |
Jan 30, 2013 | 61.83 | 61.85 | 61.34 | 61.35 | 8,121,549 | -0.54(-0.87%) |
Jan 29, 2013 | 62.01 | 62.03 | 61.89 | 61.89 | 2,936,936 | -0.21(-0.34%) |
Jan 28, 2013 | 62.15 | 62.15 | 62.01 | 62.10 | 2,878,302 | +0.02(+0.02%) |
Jan 25, 2013 | 62.18 | 62.19 | 62.05 | 62.09 | 2,518,621 | +0.00(+0.00%) |
Jan 24, 2013 | 62.00 | 62.15 | 62.00 | 62.09 | 2,729,276 | +0.08(+0.12%) |
Jan 23, 2013 | 62.06 | 62.09 | 62.00 | 62.01 | 1,837,150 | -0.08(-0.12%) |
Jan 22, 2013 | 62.09 | 62.10 | 61.95 | 62.09 | 2,154,697 | +0.05(+0.07%) |
Jan 18, 2013 | 61.85 | 62.04 | 61.85 | 62.04 | 1,871,482 | +0.09(+0.15%) |
Jan 17, 2013 | 61.77 | 61.98 | 61.76 | 61.95 | 3,347,645 | +0.24(+0.39%) |
Jan 16, 2013 | 61.79 | 61.83 | 61.67 | 61.71 | 2,707,577 | -0.15(-0.24%) |
Jan 15, 2013 | 61.74 | 61.86 | 61.68 | 61.86 | 2,490,763 | +0.00(+0.00%) |
Jan 14, 2013 | 61.86 | 61.90 | 61.71 | 61.86 | 1,764,532 | +0.00(+0.00%) |
Jan 11, 2013 | 61.80 | 61.92 | 61.74 | 61.86 | 1,712,751 | +0.02(+0.02%) |
Jan 10, 2013 | 61.76 | 61.85 | 61.73 | 61.85 | 2,426,265 | +0.11(+0.17%) |
Jan 09, 2013 | 61.73 | 61.76 | 61.65 | 61.74 | 1,606,697 | +0.09(+0.15%) |
Jan 08, 2013 | 61.67 | 61.70 | 61.58 | 61.65 | 2,028,185 | -0.02(-0.02%) |
Jan 07, 2013 | 61.44 | 61.68 | 61.38 | 61.67 | 4,059,156 | +0.14(+0.22%) |
Jan 04, 2013 | 61.44 | 61.62 | 61.37 | 61.53 | 3,503,674 | +0.08(+0.12%) |
Jan 03, 2013 | 61.47 | 61.59 | 61.38 | 61.46 | 4,463,457 | -0.14(-0.22%) |