Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 61.20 | 61.44 | 60.70 | 61.21 | 2,525,894 | +0.05(+0.08%) |
Mar 27, 2013 | 60.06 | 61.38 | 60.06 | 61.16 | 2,188,312 | +0.77(+1.28%) |
Mar 26, 2013 | 60.97 | 61.24 | 60.33 | 60.39 | 3,091,646 | -0.29(-0.49%) |
Mar 25, 2013 | 61.19 | 61.34 | 60.54 | 60.68 | 2,322,034 | -0.37(-0.61%) |
Mar 22, 2013 | 60.88 | 61.33 | 60.71 | 61.06 | 2,261,710 | +0.35(+0.58%) |
Mar 21, 2013 | 59.85 | 61.29 | 59.84 | 60.71 | 4,193,694 | +0.77(+1.29%) |
Mar 20, 2013 | 59.40 | 59.98 | 59.33 | 59.94 | 2,227,455 | +0.63(+1.06%) |
Mar 19, 2013 | 59.87 | 59.94 | 58.81 | 59.31 | 3,429,631 | -0.41(-0.69%) |
Mar 18, 2013 | 59.74 | 60.08 | 59.59 | 59.72 | 2,827,111 | -0.41(-0.67%) |
Mar 15, 2013 | 60.52 | 60.58 | 59.89 | 60.13 | 3,660,238 | -0.68(-1.11%) |
Mar 14, 2013 | 60.68 | 61.15 | 60.64 | 60.80 | 2,065,596 | +0.23(+0.38%) |
Mar 13, 2013 | 60.46 | 60.75 | 60.29 | 60.57 | 3,421,990 | +0.07(+0.12%) |
Mar 12, 2013 | 61.15 | 61.36 | 60.31 | 60.50 | 3,086,121 | -0.69(-1.13%) |
Mar 11, 2013 | 61.38 | 61.65 | 60.95 | 61.19 | 2,152,035 | -0.19(-0.31%) |
Mar 08, 2013 | 61.99 | 62.12 | 61.13 | 61.38 | 2,544,079 | -0.33(-0.54%) |
Mar 07, 2013 | 61.54 | 61.97 | 61.41 | 61.72 | 2,284,140 | +0.05(+0.08%) |
Mar 06, 2013 | 62.70 | 62.86 | 61.56 | 61.67 | 2,606,337 | -0.92(-1.46%) |
Mar 05, 2013 | 63.12 | 63.14 | 62.32 | 62.59 | 2,155,215 | -0.17(-0.27%) |
Mar 04, 2013 | 62.06 | 62.79 | 61.91 | 62.75 | 1,848,355 | +0.58(+0.93%) |
Mar 01, 2013 | 61.70 | 62.22 | 61.49 | 62.17 | 2,823,206 | +0.42(+0.68%) |
Feb 28, 2013 | 61.61 | 62.32 | 61.58 | 61.75 | 3,775,867 | +0.16(+0.26%) |
Feb 27, 2013 | 60.09 | 62.14 | 59.89 | 61.59 | 6,229,140 | +1.50(+2.50%) |
Feb 26, 2013 | 58.81 | 60.30 | 58.75 | 60.09 | 5,084,637 | +0.79(+1.33%) |
Feb 22, 2013 | 59.05 | 59.67 | 59.01 | 59.30 | 3,097,014 | +0.59(+1.00%) |
Feb 21, 2013 | 58.68 | 58.98 | 58.54 | 58.71 | 2,883,772 | -0.14(-0.23%) |
Feb 20, 2013 | 59.31 | 59.48 | 58.82 | 58.85 | 2,739,605 | -0.53(-0.90%) |
Feb 19, 2013 | 59.98 | 60.08 | 58.87 | 59.38 | 3,295,362 | -0.45(-0.74%) |
Feb 15, 2013 | 58.62 | 59.89 | 58.54 | 59.83 | 4,513,140 | +1.35(+2.31%) |
Feb 14, 2013 | 58.62 | 58.82 | 57.74 | 58.47 | 5,343,982 | -0.41(-0.70%) |
Feb 13, 2013 | 60.19 | 60.24 | 58.56 | 58.89 | 5,961,501 | -1.27(-2.10%) |
Feb 12, 2013 | 60.77 | 60.93 | 60.04 | 60.15 | 2,702,636 | -0.63(-1.03%) |
Feb 11, 2013 | 61.12 | 61.18 | 60.68 | 60.78 | 1,579,719 | -0.54(-0.88%) |
Feb 08, 2013 | 60.29 | 61.34 | 60.12 | 61.32 | 2,439,440 | +0.93(+1.54%) |
Feb 07, 2013 | 60.57 | 60.85 | 60.21 | 60.39 | 4,200,548 | -0.05(-0.08%) |
Feb 06, 2013 | 60.80 | 60.93 | 60.22 | 60.44 | 2,634,038 | -0.41(-0.67%) |
Feb 04, 2013 | 60.68 | 61.10 | 60.60 | 60.84 | 3,414,817 | -0.15(-0.25%) |
Feb 01, 2013 | 60.96 | 61.36 | 60.80 | 60.99 | 3,823,976 | +0.40(+0.66%) |
Jan 31, 2013 | 61.33 | 61.39 | 59.98 | 60.60 | 5,268,238 | -0.64(-1.04%) |
Jan 30, 2013 | 62.98 | 62.98 | 61.18 | 61.23 | 4,463,591 | -1.33(-2.12%) |
Jan 29, 2013 | 62.79 | 62.92 | 62.47 | 62.56 | 2,333,822 | -0.21(-0.33%) |
Jan 28, 2013 | 63.45 | 63.45 | 62.67 | 62.77 | 2,464,422 | -0.81(-1.28%) |
Jan 25, 2013 | 63.42 | 63.60 | 63.02 | 63.58 | 2,152,808 | +0.21(+0.34%) |
Jan 24, 2013 | 62.87 | 63.64 | 62.87 | 63.37 | 2,901,690 | +0.53(+0.84%) |
Jan 23, 2013 | 62.86 | 63.18 | 62.71 | 62.84 | 2,134,940 | -0.22(-0.35%) |
Jan 22, 2013 | 63.24 | 63.25 | 62.84 | 63.06 | 2,174,683 | -0.08(-0.13%) |
Jan 18, 2013 | 62.81 | 63.17 | 62.66 | 63.14 | 2,306,043 | +0.38(+0.61%) |
Jan 17, 2013 | 62.67 | 62.96 | 62.54 | 62.76 | 2,421,826 | +0.14(+0.22%) |
Jan 16, 2013 | 63.06 | 63.11 | 62.50 | 62.63 | 2,221,148 | -0.49(-0.78%) |
Jan 15, 2013 | 62.59 | 63.13 | 62.27 | 63.12 | 2,561,906 | +0.49(+0.79%) |
Jan 14, 2013 | 62.79 | 62.90 | 62.38 | 62.63 | 1,375,091 | -0.06(-0.10%) |
Jan 11, 2013 | 62.71 | 62.90 | 62.49 | 62.69 | 2,260,387 | +0.09(+0.14%) |
Jan 10, 2013 | 62.20 | 62.76 | 62.00 | 62.60 | 3,706,815 | +0.75(+1.21%) |
Jan 09, 2013 | 61.70 | 62.03 | 61.57 | 61.85 | 1,921,423 | +0.37(+0.60%) |
Jan 08, 2013 | 61.26 | 61.63 | 61.15 | 61.49 | 2,765,233 | +0.25(+0.40%) |
Jan 07, 2013 | 61.04 | 61.42 | 61.04 | 61.24 | 2,217,366 | -0.07(-0.12%) |
Jan 04, 2013 | 61.50 | 61.60 | 60.96 | 61.31 | 2,804,516 | -0.06(-0.09%) |
Jan 03, 2013 | 62.36 | 62.44 | 61.11 | 61.37 | 5,585,759 | -1.54(-2.44%) |