Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 68.15 | 68.64 | 67.85 | 68.57 | 1,185,689 | +0.49(+0.72%) |
Mar 27, 2013 | 67.76 | 68.12 | 67.62 | 68.07 | 920,638 | -0.03(-0.05%) |
Mar 26, 2013 | 67.02 | 68.10 | 67.02 | 68.10 | 1,096,163 | +1.14(+1.70%) |
Mar 25, 2013 | 67.45 | 67.61 | 66.68 | 66.97 | 971,195 | -0.33(-0.49%) |
Mar 22, 2013 | 66.98 | 67.32 | 66.82 | 67.30 | 1,028,581 | +0.53(+0.80%) |
Mar 21, 2013 | 66.98 | 67.60 | 66.74 | 66.76 | 856,266 | -0.54(-0.80%) |
Mar 20, 2013 | 67.14 | 67.38 | 67.02 | 67.30 | 1,213,095 | +0.37(+0.55%) |
Mar 19, 2013 | 66.12 | 67.19 | 66.11 | 66.94 | 1,508,153 | +0.96(+1.46%) |
Mar 18, 2013 | 65.36 | 66.08 | 65.27 | 65.97 | 1,078,337 | +0.25(+0.38%) |
Mar 15, 2013 | 65.70 | 66.19 | 65.66 | 65.72 | 2,270,366 | -0.47(-0.71%) |
Mar 14, 2013 | 66.18 | 66.28 | 66.04 | 66.19 | 737,656 | +0.11(+0.17%) |
Mar 13, 2013 | 66.21 | 66.23 | 65.91 | 66.08 | 1,177,785 | +0.05(+0.08%) |
Mar 12, 2013 | 65.97 | 66.18 | 65.80 | 66.03 | 1,179,064 | +0.05(+0.08%) |
Mar 11, 2013 | 66.19 | 66.40 | 65.85 | 65.97 | 997,736 | -0.08(-0.12%) |
Mar 08, 2013 | 66.53 | 66.53 | 65.75 | 66.05 | 1,252,933 | -0.16(-0.24%) |
Mar 07, 2013 | 66.30 | 66.63 | 66.16 | 66.21 | 943,755 | +0.03(+0.05%) |
Mar 06, 2013 | 66.76 | 66.92 | 66.08 | 66.18 | 885,448 | -0.56(-0.85%) |
Mar 05, 2013 | 66.47 | 66.98 | 66.34 | 66.74 | 1,217,812 | +0.49(+0.73%) |
Mar 04, 2013 | 65.46 | 66.40 | 65.30 | 66.26 | 1,864,467 | +0.89(+1.35%) |
Mar 01, 2013 | 65.02 | 65.45 | 64.68 | 65.37 | 1,631,980 | +0.09(+0.13%) |
Feb 28, 2013 | 65.03 | 65.54 | 64.89 | 65.28 | 2,486,254 | +0.58(+0.90%) |
Feb 27, 2013 | 63.87 | 64.77 | 63.62 | 64.70 | 2,309,887 | +0.77(+1.20%) |
Feb 26, 2013 | 63.20 | 64.01 | 62.94 | 63.94 | 1,587,858 | +0.79(+1.25%) |
Feb 25, 2013 | 63.63 | 64.10 | 63.14 | 63.15 | 2,097,163 | -0.49(-0.76%) |
Feb 22, 2013 | 62.90 | 63.64 | 62.56 | 63.63 | 1,060,897 | +0.73(+1.16%) |
Feb 21, 2013 | 62.64 | 63.31 | 61.99 | 62.90 | 2,240,170 | -0.10(-0.16%) |
Feb 20, 2013 | 63.57 | 63.67 | 62.98 | 63.00 | 1,700,387 | -0.69(-1.08%) |
Feb 19, 2013 | 63.12 | 63.74 | 62.55 | 63.69 | 1,585,797 | +0.62(+0.99%) |
Feb 15, 2013 | 63.18 | 63.31 | 62.89 | 63.07 | 1,871,344 | +0.03(+0.05%) |
Feb 14, 2013 | 63.53 | 63.75 | 62.99 | 63.04 | 1,559,666 | -0.36(-0.57%) |
Feb 13, 2013 | 62.94 | 63.41 | 62.90 | 63.39 | 1,286,896 | +0.45(+0.72%) |
Feb 12, 2013 | 62.69 | 63.04 | 62.51 | 62.94 | 1,268,726 | +0.30(+0.49%) |
Feb 11, 2013 | 62.51 | 62.85 | 62.37 | 62.64 | 695,813 | +0.13(+0.21%) |
Feb 08, 2013 | 62.43 | 62.58 | 62.28 | 62.51 | 926,665 | -0.09(-0.15%) |
Feb 07, 2013 | 62.58 | 62.65 | 62.16 | 62.60 | 841,702 | -0.02(-0.02%) |
Feb 06, 2013 | 62.12 | 62.62 | 62.02 | 62.61 | 940,986 | +0.51(+0.83%) |
Feb 04, 2013 | 61.13 | 62.19 | 61.13 | 62.10 | 1,982,218 | -0.35(-0.56%) |
Feb 01, 2013 | 62.34 | 62.69 | 61.87 | 62.45 | 1,924,708 | +0.54(+0.87%) |
Jan 31, 2013 | 61.02 | 62.31 | 61.02 | 61.91 | 2,395,138 | +0.91(+1.49%) |
Jan 30, 2013 | 60.60 | 61.06 | 60.50 | 61.00 | 1,881,574 | +0.38(+0.63%) |
Jan 29, 2013 | 60.45 | 60.71 | 60.25 | 60.62 | 2,053,460 | +0.45(+0.75%) |
Jan 28, 2013 | 60.75 | 60.75 | 59.89 | 60.17 | 1,754,074 | -0.50(-0.82%) |
Jan 25, 2013 | 61.08 | 61.08 | 60.43 | 60.67 | 1,590,209 | -0.19(-0.31%) |
Jan 24, 2013 | 61.17 | 61.39 | 60.71 | 60.85 | 1,550,899 | -0.55(-0.90%) |
Jan 23, 2013 | 61.34 | 61.41 | 61.02 | 61.41 | 1,099,669 | +0.01(+0.01%) |
Jan 22, 2013 | 61.02 | 61.40 | 60.92 | 61.40 | 1,284,033 | +0.40(+0.65%) |
Jan 18, 2013 | 60.74 | 61.02 | 60.51 | 61.00 | 1,113,065 | +0.20(+0.33%) |
Jan 17, 2013 | 59.93 | 60.88 | 59.86 | 60.80 | 1,294,396 | +1.15(+1.93%) |
Jan 16, 2013 | 59.19 | 59.65 | 59.19 | 59.65 | 948,427 | +0.27(+0.46%) |
Jan 15, 2013 | 59.32 | 59.52 | 59.16 | 59.37 | 1,282,727 | -0.28(-0.47%) |
Jan 14, 2013 | 59.24 | 59.71 | 59.12 | 59.65 | 713,971 | +0.34(+0.56%) |
Jan 11, 2013 | 59.19 | 59.33 | 58.88 | 59.32 | 640,487 | +0.15(+0.25%) |
Jan 10, 2013 | 58.34 | 59.19 | 57.88 | 59.17 | 1,771,835 | +1.15(+1.97%) |
Jan 09, 2013 | 57.49 | 58.17 | 57.41 | 58.02 | 1,120,965 | +0.62(+1.09%) |
Jan 08, 2013 | 57.96 | 58.03 | 57.39 | 57.40 | 1,095,780 | -0.62(-1.07%) |
Jan 07, 2013 | 57.95 | 58.09 | 57.62 | 58.02 | 1,210,562 | -0.06(-0.11%) |
Jan 04, 2013 | 57.33 | 58.13 | 57.26 | 58.09 | 1,088,455 | +0.80(+1.40%) |
Jan 03, 2013 | 57.82 | 57.88 | 57.10 | 57.28 | 1,337,855 | -0.64(-1.10%) |