Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 63.00 | 63.24 | 62.89 | 63.13 | 2,519,520 | +0.15(+0.23%) |
Mar 27, 2013 | 62.62 | 63.01 | 62.51 | 62.99 | 1,606,446 | +0.01(+0.01%) |
Mar 26, 2013 | 62.78 | 63.01 | 62.68 | 62.98 | 1,823,493 | +0.44(+0.70%) |
Mar 25, 2013 | 62.93 | 63.07 | 62.29 | 62.54 | 3,214,404 | -0.22(-0.35%) |
Mar 22, 2013 | 62.57 | 62.79 | 62.51 | 62.76 | 1,408,261 | +0.37(+0.60%) |
Mar 21, 2013 | 62.58 | 62.83 | 62.30 | 62.39 | 2,917,848 | -0.53(-0.85%) |
Mar 20, 2013 | 62.79 | 63.03 | 62.76 | 62.93 | 2,589,515 | +0.46(+0.73%) |
Mar 19, 2013 | 62.80 | 62.87 | 62.10 | 62.47 | 2,966,105 | -0.19(-0.30%) |
Mar 18, 2013 | 62.45 | 62.93 | 62.34 | 62.65 | 2,194,271 | -0.41(-0.65%) |
Mar 15, 2013 | 63.00 | 63.13 | 62.78 | 63.06 | 2,924,418 | -0.02(-0.04%) |
Mar 14, 2013 | 62.86 | 63.11 | 62.81 | 63.09 | 1,198,127 | +0.42(+0.67%) |
Mar 13, 2013 | 62.60 | 62.74 | 62.41 | 62.67 | 1,331,814 | +0.12(+0.19%) |
Mar 12, 2013 | 62.64 | 62.78 | 62.41 | 62.55 | 1,527,295 | -0.10(-0.16%) |
Mar 11, 2013 | 62.42 | 62.70 | 62.26 | 62.65 | 2,063,169 | +0.27(+0.43%) |
Mar 08, 2013 | 62.41 | 62.48 | 62.05 | 62.38 | 4,603,898 | +0.28(+0.45%) |
Mar 07, 2013 | 62.05 | 62.19 | 62.00 | 62.10 | 1,398,323 | +0.14(+0.22%) |
Mar 06, 2013 | 62.00 | 62.10 | 61.78 | 61.97 | 1,614,470 | +0.21(+0.34%) |
Mar 05, 2013 | 61.51 | 61.94 | 61.50 | 61.76 | 2,922,041 | +0.56(+0.91%) |
Mar 04, 2013 | 60.76 | 61.20 | 60.66 | 61.20 | 1,096,541 | +0.33(+0.53%) |
Mar 01, 2013 | 60.49 | 60.96 | 60.19 | 60.87 | 2,203,193 | +0.19(+0.31%) |
Feb 28, 2013 | 60.85 | 61.19 | 60.69 | 60.69 | 2,181,222 | -0.17(-0.28%) |
Feb 27, 2013 | 60.01 | 60.97 | 59.95 | 60.86 | 1,949,534 | +0.84(+1.39%) |
Feb 26, 2013 | 59.92 | 60.11 | 59.48 | 60.02 | 2,463,231 | +0.39(+0.66%) |
Feb 25, 2013 | 61.25 | 61.27 | 59.63 | 59.63 | 2,675,918 | -1.28(-2.10%) |
Feb 22, 2013 | 60.67 | 60.91 | 60.50 | 60.91 | 2,263,820 | +0.54(+0.90%) |
Feb 21, 2013 | 60.60 | 60.60 | 60.14 | 60.36 | 1,499,781 | -0.39(-0.65%) |
Feb 20, 2013 | 61.60 | 61.60 | 60.72 | 60.76 | 1,609,544 | -0.84(-1.36%) |
Feb 19, 2013 | 61.15 | 61.62 | 61.15 | 61.59 | 2,731,676 | +0.53(+0.86%) |
Feb 15, 2013 | 61.28 | 61.28 | 60.84 | 61.07 | 1,298,982 | -0.10(-0.16%) |
Feb 14, 2013 | 60.94 | 61.26 | 60.84 | 61.17 | 2,188,987 | +0.04(+0.06%) |
Feb 13, 2013 | 61.18 | 61.29 | 60.94 | 61.13 | 1,615,058 | +0.10(+0.16%) |
Feb 12, 2013 | 60.78 | 61.10 | 60.70 | 61.03 | 1,758,143 | +0.27(+0.45%) |
Feb 11, 2013 | 60.72 | 60.79 | 60.60 | 60.76 | 1,606,569 | +0.03(+0.05%) |
Feb 08, 2013 | 60.52 | 60.73 | 60.49 | 60.73 | 2,129,307 | +0.29(+0.47%) |
Feb 07, 2013 | 60.60 | 60.69 | 60.06 | 60.44 | 1,757,706 | -0.19(-0.31%) |
Feb 06, 2013 | 60.26 | 60.63 | 60.20 | 60.63 | 3,389,123 | +0.74(+1.24%) |
Feb 04, 2013 | 60.12 | 60.22 | 59.84 | 59.88 | 3,477,963 | -0.60(-1.00%) |
Feb 01, 2013 | 60.36 | 60.57 | 60.19 | 60.49 | 3,320,613 | +0.53(+0.88%) |
Jan 31, 2013 | 59.92 | 60.12 | 59.84 | 59.96 | 3,264,801 | -0.12(-0.20%) |
Jan 30, 2013 | 60.26 | 60.37 | 60.01 | 60.08 | 1,573,603 | -0.19(-0.32%) |
Jan 29, 2013 | 59.93 | 60.36 | 59.88 | 60.28 | 1,526,276 | +0.31(+0.52%) |
Jan 28, 2013 | 60.15 | 60.16 | 59.75 | 59.97 | 1,264,465 | -0.11(-0.18%) |
Jan 25, 2013 | 59.91 | 60.08 | 59.74 | 60.08 | 1,579,286 | +0.41(+0.69%) |
Jan 24, 2013 | 59.59 | 59.95 | 59.52 | 59.67 | 2,257,141 | +0.26(+0.44%) |
Jan 23, 2013 | 59.38 | 59.48 | 59.19 | 59.40 | 2,057,603 | -0.05(-0.09%) |
Jan 22, 2013 | 59.03 | 59.47 | 58.96 | 59.46 | 1,587,192 | +0.40(+0.68%) |
Jan 18, 2013 | 58.91 | 59.09 | 58.71 | 59.06 | 2,216,875 | +0.19(+0.32%) |
Jan 17, 2013 | 58.70 | 59.03 | 58.65 | 58.87 | 3,316,252 | +0.39(+0.68%) |
Jan 16, 2013 | 58.41 | 58.58 | 58.35 | 58.47 | 2,061,115 | -0.05(-0.09%) |
Jan 15, 2013 | 58.15 | 58.58 | 58.11 | 58.53 | 4,905,790 | +0.15(+0.25%) |
Jan 14, 2013 | 58.33 | 58.39 | 58.10 | 58.38 | 2,110,594 | +0.08(+0.13%) |
Jan 11, 2013 | 58.30 | 58.33 | 58.10 | 58.30 | 3,642,185 | -0.02(-0.03%) |
Jan 10, 2013 | 58.10 | 58.36 | 57.93 | 58.32 | 1,750,375 | +0.48(+0.83%) |
Jan 09, 2013 | 57.85 | 58.00 | 57.69 | 57.84 | 1,740,668 | +0.17(+0.30%) |
Jan 08, 2013 | 57.75 | 57.79 | 57.45 | 57.67 | 2,414,803 | -0.18(-0.31%) |
Jan 07, 2013 | 57.92 | 57.92 | 57.62 | 57.85 | 2,720,095 | -0.26(-0.44%) |
Jan 04, 2013 | 57.75 | 58.16 | 57.65 | 58.10 | 2,349,188 | +0.44(+0.77%) |
Jan 03, 2013 | 57.70 | 57.86 | 57.50 | 57.66 | 3,970,859 | -0.09(-0.15%) |