Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 64.01 | 64.88 | 63.88 | 64.88 | 3,566,474 | +0.71(+1.10%) |
Mar 27, 2013 | 64.06 | 64.33 | 63.81 | 64.17 | 2,944,381 | -0.27(-0.42%) |
Mar 26, 2013 | 62.90 | 64.48 | 62.90 | 64.44 | 5,130,848 | +1.84(+2.94%) |
Mar 25, 2013 | 63.50 | 63.53 | 62.53 | 62.60 | 4,308,661 | -0.74(-1.17%) |
Mar 22, 2013 | 62.90 | 63.50 | 62.88 | 63.34 | 2,578,998 | +0.48(+0.77%) |
Mar 21, 2013 | 63.11 | 63.14 | 62.45 | 62.86 | 4,094,002 | -0.40(-0.64%) |
Mar 20, 2013 | 62.27 | 63.40 | 62.26 | 63.26 | 4,150,637 | +1.09(+1.75%) |
Mar 19, 2013 | 61.51 | 62.24 | 61.51 | 62.18 | 2,813,192 | +0.66(+1.08%) |
Mar 18, 2013 | 61.05 | 61.72 | 60.86 | 61.51 | 3,279,650 | -0.24(-0.39%) |
Mar 15, 2013 | 61.92 | 62.23 | 61.35 | 61.75 | 5,004,545 | -0.34(-0.55%) |
Mar 14, 2013 | 62.00 | 62.29 | 61.98 | 62.10 | 2,831,206 | +0.25(+0.41%) |
Mar 13, 2013 | 62.24 | 62.40 | 61.78 | 61.84 | 3,191,308 | -0.45(-0.72%) |
Mar 12, 2013 | 62.03 | 62.52 | 61.99 | 62.30 | 2,899,449 | +0.13(+0.21%) |
Mar 11, 2013 | 62.39 | 62.69 | 62.10 | 62.16 | 3,355,820 | -0.21(-0.33%) |
Mar 08, 2013 | 62.45 | 62.49 | 61.99 | 62.37 | 3,497,482 | +0.15(+0.23%) |
Mar 07, 2013 | 62.77 | 63.05 | 62.22 | 62.22 | 3,066,957 | -0.44(-0.71%) |
Mar 06, 2013 | 63.07 | 63.20 | 62.51 | 62.67 | 2,508,643 | -0.28(-0.44%) |
Mar 05, 2013 | 62.61 | 63.36 | 62.61 | 62.94 | 2,923,476 | +0.55(+0.87%) |
Mar 04, 2013 | 61.91 | 62.41 | 61.83 | 62.40 | 2,386,510 | +0.49(+0.78%) |
Mar 01, 2013 | 61.86 | 62.08 | 61.55 | 61.91 | 3,539,299 | +0.01(+0.02%) |
Feb 28, 2013 | 62.87 | 62.97 | 61.90 | 61.90 | 4,286,950 | -0.60(-0.96%) |
Feb 27, 2013 | 61.72 | 62.68 | 61.55 | 62.50 | 2,800,719 | +0.64(+1.03%) |
Feb 26, 2013 | 61.95 | 62.40 | 61.60 | 61.86 | 5,905,056 | -0.01(-0.02%) |
Feb 25, 2013 | 62.12 | 62.96 | 61.87 | 61.87 | 7,196,574 | -0.17(-0.28%) |
Feb 22, 2013 | 60.32 | 62.05 | 60.32 | 62.04 | 7,179,220 | +1.73(+2.87%) |
Feb 21, 2013 | 60.08 | 60.58 | 59.83 | 60.31 | 2,710,250 | +0.08(+0.13%) |
Feb 20, 2013 | 60.54 | 60.84 | 60.23 | 60.23 | 3,754,060 | -0.31(-0.51%) |
Feb 19, 2013 | 59.96 | 60.55 | 59.95 | 60.54 | 3,642,563 | +0.66(+1.11%) |
Feb 15, 2013 | 59.37 | 59.92 | 59.26 | 59.88 | 3,354,099 | +0.66(+1.12%) |
Feb 14, 2013 | 59.00 | 59.45 | 58.95 | 59.21 | 2,762,643 | +0.20(+0.33%) |
Feb 13, 2013 | 58.99 | 59.14 | 58.68 | 59.02 | 2,878,461 | -0.01(-0.01%) |
Feb 12, 2013 | 59.44 | 59.47 | 58.93 | 59.02 | 2,987,241 | -0.33(-0.55%) |
Feb 11, 2013 | 59.25 | 59.69 | 59.23 | 59.35 | 2,799,342 | -0.33(-0.55%) |
Feb 08, 2013 | 59.73 | 60.12 | 59.50 | 59.68 | 2,516,539 | -0.05(-0.09%) |
Feb 07, 2013 | 59.60 | 59.85 | 59.38 | 59.73 | 2,817,591 | +0.05(+0.09%) |
Feb 06, 2013 | 59.00 | 59.70 | 58.67 | 59.68 | 2,969,638 | +1.05(+1.79%) |
Feb 04, 2013 | 58.71 | 59.02 | 58.58 | 58.63 | 2,411,313 | -0.47(-0.79%) |
Feb 01, 2013 | 59.01 | 59.21 | 58.88 | 59.10 | 4,704,904 | +0.33(+0.56%) |
Jan 31, 2013 | 57.91 | 58.83 | 57.46 | 58.77 | 6,495,265 | +0.89(+1.54%) |
Jan 30, 2013 | 57.84 | 58.36 | 57.72 | 57.88 | 2,927,150 | +0.01(+0.01%) |
Jan 29, 2013 | 56.85 | 58.07 | 56.85 | 57.87 | 4,536,599 | +0.88(+1.54%) |
Jan 28, 2013 | 56.77 | 57.11 | 56.63 | 56.99 | 3,139,442 | +0.35(+0.63%) |
Jan 25, 2013 | 57.52 | 57.57 | 56.48 | 56.63 | 4,892,612 | -0.21(-0.37%) |
Jan 24, 2013 | 57.12 | 57.28 | 56.56 | 56.84 | 3,711,137 | -0.28(-0.48%) |
Jan 23, 2013 | 57.03 | 57.53 | 57.03 | 57.12 | 2,527,558 | -0.13(-0.23%) |
Jan 22, 2013 | 57.02 | 57.32 | 56.83 | 57.25 | 2,112,102 | +0.25(+0.44%) |
Jan 18, 2013 | 56.78 | 57.02 | 56.46 | 57.00 | 2,414,426 | +0.32(+0.57%) |
Jan 17, 2013 | 56.29 | 56.90 | 56.19 | 56.68 | 1,829,115 | +0.55(+0.98%) |
Jan 16, 2013 | 56.25 | 56.25 | 55.93 | 56.13 | 1,888,961 | -0.14(-0.25%) |
Jan 15, 2013 | 56.24 | 56.46 | 56.01 | 56.27 | 2,278,907 | +0.03(+0.06%) |
Jan 14, 2013 | 55.97 | 56.36 | 55.84 | 56.23 | 1,968,518 | +0.36(+0.65%) |
Jan 11, 2013 | 55.87 | 55.99 | 55.62 | 55.87 | 1,917,325 | +0.11(+0.20%) |
Jan 10, 2013 | 55.67 | 55.86 | 55.45 | 55.76 | 2,916,082 | +0.21(+0.38%) |
Jan 09, 2013 | 55.35 | 55.72 | 55.17 | 55.55 | 2,809,270 | +0.38(+0.69%) |
Jan 08, 2013 | 55.33 | 55.53 | 55.10 | 55.17 | 3,668,253 | -0.28(-0.51%) |
Jan 07, 2013 | 56.41 | 56.42 | 55.40 | 55.45 | 4,076,720 | -1.25(-2.20%) |
Jan 04, 2013 | 56.58 | 56.71 | 56.19 | 56.70 | 2,594,040 | +0.23(+0.41%) |
Jan 03, 2013 | 56.79 | 56.79 | 56.27 | 56.47 | 2,738,448 | -0.24(-0.43%) |