Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 62.89 | 63.13 | 62.78 | 63.02 | 2,524,196 | +0.15(+0.23%) |
Mar 27, 2013 | 62.51 | 62.89 | 62.40 | 62.87 | 1,609,427 | +0.01(+0.01%) |
Mar 26, 2013 | 62.66 | 62.89 | 62.56 | 62.86 | 1,826,877 | +0.43(+0.70%) |
Mar 25, 2013 | 62.82 | 62.96 | 62.17 | 62.43 | 3,220,369 | -0.22(-0.35%) |
Mar 22, 2013 | 62.45 | 62.68 | 62.39 | 62.65 | 1,410,874 | +0.37(+0.60%) |
Mar 21, 2013 | 62.46 | 62.72 | 62.18 | 62.28 | 2,923,262 | -0.53(-0.85%) |
Mar 20, 2013 | 62.67 | 62.91 | 62.64 | 62.81 | 2,594,320 | +0.46(+0.73%) |
Mar 19, 2013 | 62.69 | 62.75 | 61.98 | 62.35 | 2,971,609 | -0.19(-0.30%) |
Mar 18, 2013 | 62.33 | 62.81 | 62.23 | 62.54 | 2,198,343 | -0.41(-0.65%) |
Mar 15, 2013 | 62.88 | 63.01 | 62.67 | 62.95 | 2,929,845 | -0.02(-0.04%) |
Mar 14, 2013 | 62.75 | 62.99 | 62.69 | 62.97 | 1,200,350 | +0.42(+0.67%) |
Mar 13, 2013 | 62.48 | 62.62 | 62.29 | 62.55 | 1,334,286 | +0.12(+0.19%) |
Mar 12, 2013 | 62.52 | 62.66 | 62.29 | 62.44 | 1,530,129 | -0.10(-0.16%) |
Mar 11, 2013 | 62.31 | 62.58 | 62.14 | 62.54 | 2,066,998 | +0.27(+0.43%) |
Mar 08, 2013 | 62.30 | 62.36 | 61.94 | 62.27 | 4,612,441 | +0.28(+0.45%) |
Mar 07, 2013 | 61.94 | 62.07 | 61.89 | 61.99 | 1,400,917 | +0.14(+0.22%) |
Mar 06, 2013 | 61.89 | 61.98 | 61.67 | 61.85 | 1,617,466 | +0.21(+0.34%) |
Mar 05, 2013 | 61.40 | 61.82 | 61.39 | 61.64 | 2,927,463 | +0.56(+0.91%) |
Mar 04, 2013 | 60.65 | 61.09 | 60.55 | 61.09 | 1,098,576 | +0.32(+0.53%) |
Mar 01, 2013 | 60.38 | 60.85 | 60.07 | 60.76 | 2,207,281 | +0.19(+0.31%) |
Feb 28, 2013 | 60.74 | 61.08 | 60.58 | 60.58 | 2,185,270 | -0.17(-0.28%) |
Feb 27, 2013 | 59.90 | 60.86 | 59.83 | 60.75 | 1,953,151 | +0.83(+1.39%) |
Feb 26, 2013 | 59.81 | 60.00 | 59.37 | 59.91 | 2,467,801 | +0.39(+0.66%) |
Feb 25, 2013 | 61.13 | 61.16 | 59.52 | 59.52 | 2,680,883 | -1.27(-2.10%) |
Feb 22, 2013 | 60.56 | 60.79 | 60.39 | 60.79 | 2,268,021 | +0.54(+0.90%) |
Feb 21, 2013 | 60.49 | 60.49 | 60.03 | 60.25 | 1,502,564 | -0.39(-0.65%) |
Feb 20, 2013 | 61.49 | 61.49 | 60.61 | 60.65 | 1,612,531 | -0.83(-1.36%) |
Feb 19, 2013 | 61.03 | 61.50 | 61.03 | 61.48 | 2,736,745 | +0.53(+0.86%) |
Feb 15, 2013 | 61.17 | 61.17 | 60.73 | 60.95 | 1,301,393 | -0.10(-0.16%) |
Feb 14, 2013 | 60.83 | 61.15 | 60.73 | 61.05 | 2,193,049 | +0.04(+0.06%) |
Feb 13, 2013 | 61.06 | 61.17 | 60.82 | 61.02 | 1,618,055 | +0.10(+0.16%) |
Feb 12, 2013 | 60.67 | 60.99 | 60.58 | 60.92 | 1,761,405 | +0.27(+0.45%) |
Feb 11, 2013 | 60.61 | 60.68 | 60.49 | 60.65 | 1,609,550 | +0.03(+0.05%) |
Feb 08, 2013 | 60.41 | 60.61 | 60.38 | 60.61 | 2,133,258 | +0.29(+0.47%) |
Feb 07, 2013 | 60.48 | 60.58 | 59.95 | 60.33 | 1,760,968 | -0.19(-0.31%) |
Feb 06, 2013 | 60.15 | 60.51 | 60.09 | 60.51 | 3,395,412 | +0.74(+1.24%) |
Feb 04, 2013 | 60.00 | 60.10 | 59.73 | 59.77 | 3,484,417 | -0.60(-1.00%) |
Feb 01, 2013 | 60.24 | 60.46 | 60.07 | 60.38 | 3,326,775 | +0.52(+0.88%) |
Jan 31, 2013 | 59.81 | 60.00 | 59.73 | 59.85 | 3,270,859 | -0.12(-0.20%) |
Jan 30, 2013 | 60.15 | 60.26 | 59.90 | 59.97 | 1,576,523 | -0.19(-0.32%) |
Jan 29, 2013 | 59.81 | 60.25 | 59.76 | 60.17 | 1,529,108 | +0.31(+0.52%) |
Jan 28, 2013 | 60.04 | 60.05 | 59.64 | 59.86 | 1,266,812 | -0.11(-0.18%) |
Jan 25, 2013 | 59.80 | 59.97 | 59.63 | 59.97 | 1,582,216 | +0.41(+0.69%) |
Jan 24, 2013 | 59.48 | 59.83 | 59.41 | 59.56 | 2,261,330 | +0.26(+0.44%) |
Jan 23, 2013 | 59.27 | 59.37 | 59.08 | 59.29 | 2,061,421 | -0.05(-0.09%) |
Jan 22, 2013 | 58.92 | 59.36 | 58.85 | 59.35 | 1,590,137 | +0.40(+0.68%) |
Jan 18, 2013 | 58.80 | 58.98 | 58.60 | 58.95 | 2,220,988 | +0.19(+0.32%) |
Jan 17, 2013 | 58.59 | 58.92 | 58.54 | 58.76 | 3,322,405 | +0.39(+0.68%) |
Jan 16, 2013 | 58.30 | 58.47 | 58.24 | 58.37 | 2,064,940 | -0.05(-0.09%) |
Jan 15, 2013 | 58.04 | 58.47 | 58.00 | 58.42 | 4,914,893 | +0.15(+0.25%) |
Jan 14, 2013 | 58.22 | 58.28 | 58.00 | 58.27 | 2,114,511 | +0.08(+0.13%) |
Jan 11, 2013 | 58.20 | 58.22 | 57.99 | 58.20 | 3,648,944 | -0.02(-0.03%) |
Jan 10, 2013 | 57.99 | 58.25 | 57.83 | 58.21 | 1,753,623 | +0.48(+0.83%) |
Jan 09, 2013 | 57.74 | 57.89 | 57.59 | 57.73 | 1,743,898 | +0.17(+0.30%) |
Jan 08, 2013 | 57.64 | 57.68 | 57.34 | 57.56 | 2,419,284 | -0.18(-0.31%) |
Jan 07, 2013 | 57.81 | 57.81 | 57.52 | 57.74 | 2,725,142 | -0.26(-0.44%) |
Jan 04, 2013 | 57.64 | 58.05 | 57.55 | 58.00 | 2,353,547 | +0.44(+0.77%) |
Jan 03, 2013 | 57.59 | 57.76 | 57.39 | 57.55 | 3,978,228 | -0.08(-0.15%) |