Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.97 | 59.43 | 58.89 | 59.39 | 2,112,867 | +0.17(+0.29%) |
Mar 27, 2013 | 59.89 | 59.90 | 58.79 | 59.22 | 1,197,298 | -0.24(-0.40%) |
Mar 26, 2013 | 59.05 | 59.64 | 58.79 | 59.46 | 2,197,490 | +0.81(+1.37%) |
Mar 25, 2013 | 59.34 | 59.47 | 58.56 | 58.65 | 2,590,182 | -0.63(-1.07%) |
Mar 22, 2013 | 59.08 | 59.60 | 58.71 | 59.28 | 1,485,107 | +0.22(+0.37%) |
Mar 21, 2013 | 58.57 | 59.27 | 58.17 | 59.07 | 2,883,334 | +0.12(+0.20%) |
Mar 20, 2013 | 59.48 | 59.67 | 58.87 | 58.95 | 1,866,453 | -0.11(-0.18%) |
Mar 19, 2013 | 59.13 | 59.36 | 58.50 | 59.06 | 2,046,925 | -0.11(-0.18%) |
Mar 18, 2013 | 58.69 | 59.37 | 58.43 | 59.17 | 1,392,550 | -0.02(-0.03%) |
Mar 15, 2013 | 59.68 | 60.01 | 59.17 | 59.18 | 2,766,700 | -0.68(-1.14%) |
Mar 14, 2013 | 60.24 | 60.33 | 59.70 | 59.87 | 3,071,094 | -0.06(-0.10%) |
Mar 13, 2013 | 60.25 | 60.43 | 59.89 | 59.93 | 1,863,317 | -0.10(-0.17%) |
Mar 12, 2013 | 60.17 | 60.44 | 59.88 | 60.02 | 1,719,108 | -0.18(-0.30%) |
Mar 11, 2013 | 60.42 | 60.81 | 59.79 | 60.21 | 3,524,631 | -1.08(-1.76%) |
Mar 08, 2013 | 61.44 | 61.75 | 60.87 | 61.28 | 2,080,884 | -0.16(-0.26%) |
Mar 07, 2013 | 61.50 | 61.69 | 61.17 | 61.45 | 1,653,783 | -0.05(-0.09%) |
Mar 06, 2013 | 61.50 | 61.88 | 61.30 | 61.50 | 2,478,579 | +0.10(+0.16%) |
Mar 05, 2013 | 60.21 | 61.43 | 60.09 | 61.40 | 2,960,852 | +1.46(+2.43%) |
Mar 04, 2013 | 58.68 | 59.96 | 58.57 | 59.94 | 2,785,209 | +1.11(+1.89%) |
Mar 01, 2013 | 57.93 | 58.89 | 57.69 | 58.83 | 2,550,779 | +0.52(+0.89%) |
Feb 28, 2013 | 58.00 | 58.49 | 57.93 | 58.31 | 2,734,595 | +0.64(+1.11%) |
Feb 27, 2013 | 56.79 | 58.05 | 56.32 | 57.67 | 2,318,398 | +1.01(+1.79%) |
Feb 26, 2013 | 56.09 | 56.77 | 55.96 | 56.66 | 2,271,454 | +0.56(+1.00%) |
Feb 25, 2013 | 56.92 | 57.20 | 56.09 | 56.10 | 2,758,878 | -0.69(-1.21%) |
Feb 22, 2013 | 56.08 | 57.05 | 55.22 | 56.79 | 3,398,239 | +1.34(+2.41%) |
Feb 21, 2013 | 54.96 | 55.74 | 54.96 | 55.45 | 2,143,754 | -0.11(-0.20%) |
Feb 20, 2013 | 56.42 | 56.53 | 55.51 | 55.56 | 2,330,236 | -0.71(-1.27%) |
Feb 19, 2013 | 56.17 | 56.59 | 56.06 | 56.27 | 1,571,773 | +0.13(+0.23%) |
Feb 15, 2013 | 55.14 | 56.18 | 54.96 | 56.14 | 2,365,723 | +1.19(+2.16%) |
Feb 14, 2013 | 55.38 | 55.53 | 54.81 | 54.96 | 3,303,529 | -0.62(-1.11%) |
Feb 13, 2013 | 55.84 | 56.08 | 55.11 | 55.57 | 1,945,096 | +0.00(+0.00%) |
Feb 12, 2013 | 55.53 | 55.73 | 55.32 | 55.57 | 1,656,945 | +0.02(+0.03%) |
Feb 11, 2013 | 55.76 | 55.96 | 55.33 | 55.56 | 2,395,520 | -0.08(-0.15%) |
Feb 08, 2013 | 56.66 | 56.68 | 54.38 | 55.64 | 5,684,751 | -0.67(-1.19%) |
Feb 07, 2013 | 56.92 | 57.13 | 56.14 | 56.31 | 3,946,269 | -0.60(-1.05%) |
Feb 06, 2013 | 56.72 | 57.06 | 56.20 | 56.90 | 2,081,033 | +0.74(+1.32%) |
Feb 04, 2013 | 56.45 | 56.99 | 55.95 | 56.16 | 2,175,968 | -0.73(-1.29%) |
Feb 01, 2013 | 57.14 | 57.14 | 56.44 | 56.90 | 2,501,462 | +0.47(+0.83%) |
Jan 31, 2013 | 57.18 | 57.47 | 56.33 | 56.42 | 3,874,470 | -0.62(-1.08%) |
Jan 30, 2013 | 57.63 | 57.83 | 56.89 | 57.04 | 1,939,352 | -0.74(-1.28%) |
Jan 29, 2013 | 57.67 | 58.05 | 56.99 | 57.78 | 1,346,535 | +0.00(+0.00%) |
Jan 28, 2013 | 57.84 | 58.32 | 57.77 | 57.78 | 1,354,444 | +0.15(+0.27%) |
Jan 25, 2013 | 57.56 | 58.02 | 57.42 | 57.63 | 1,676,015 | -0.10(-0.17%) |
Jan 24, 2013 | 57.89 | 58.29 | 57.43 | 57.73 | 1,856,885 | +0.14(+0.24%) |
Jan 23, 2013 | 57.72 | 57.94 | 57.57 | 57.59 | 1,635,152 | -0.10(-0.17%) |
Jan 22, 2013 | 57.53 | 57.69 | 56.94 | 57.69 | 1,277,055 | +0.09(+0.16%) |
Jan 18, 2013 | 57.43 | 57.61 | 56.97 | 57.60 | 1,356,946 | +0.04(+0.06%) |
Jan 17, 2013 | 57.02 | 57.65 | 56.80 | 57.56 | 1,340,520 | +0.62(+1.10%) |
Jan 16, 2013 | 56.80 | 57.34 | 56.37 | 56.94 | 1,298,351 | +0.00(+0.00%) |
Jan 15, 2013 | 56.53 | 57.19 | 56.36 | 56.94 | 1,661,908 | +0.24(+0.43%) |
Jan 14, 2013 | 56.44 | 56.86 | 56.35 | 56.70 | 1,176,055 | +0.05(+0.10%) |
Jan 11, 2013 | 56.34 | 56.77 | 56.25 | 56.64 | 914,975 | +0.19(+0.34%) |
Jan 10, 2013 | 56.52 | 56.80 | 55.88 | 56.45 | 1,185,695 | +0.23(+0.40%) |
Jan 09, 2013 | 55.88 | 56.38 | 55.81 | 56.23 | 873,323 | +0.49(+0.88%) |
Jan 08, 2013 | 56.05 | 56.21 | 55.64 | 55.74 | 1,151,452 | -0.45(-0.80%) |
Jan 07, 2013 | 55.77 | 56.38 | 55.77 | 56.19 | 1,576,873 | +0.06(+0.11%) |
Jan 04, 2013 | 55.93 | 56.26 | 55.69 | 56.13 | 2,104,247 | +0.43(+0.78%) |
Jan 03, 2013 | 55.60 | 55.94 | 55.49 | 55.69 | 2,836,817 | -0.19(-0.34%) |