Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.19 | 60.35 | 59.88 | 60.31 | 15,324,299 | +0.19(+0.32%) |
Mar 27, 2013 | 59.59 | 60.17 | 59.37 | 60.11 | 14,469,748 | +0.31(+0.52%) |
Mar 26, 2013 | 59.12 | 59.83 | 59.06 | 59.80 | 17,146,248 | +0.87(+1.47%) |
Mar 25, 2013 | 59.05 | 59.13 | 58.78 | 58.94 | 13,000,887 | -0.04(-0.08%) |
Mar 22, 2013 | 58.52 | 58.98 | 58.45 | 58.98 | 9,299,145 | +0.54(+0.92%) |
Mar 21, 2013 | 58.52 | 58.80 | 58.26 | 58.44 | 11,405,646 | -0.33(-0.55%) |
Mar 20, 2013 | 58.57 | 58.89 | 58.56 | 58.77 | 10,817,206 | +0.44(+0.75%) |
Mar 19, 2013 | 58.42 | 58.50 | 58.06 | 58.33 | 9,592,933 | +0.04(+0.06%) |
Mar 18, 2013 | 58.23 | 58.58 | 58.21 | 58.29 | 10,822,851 | -0.28(-0.48%) |
Mar 15, 2013 | 58.15 | 58.61 | 58.15 | 58.58 | 24,743,694 | +0.07(+0.11%) |
Mar 14, 2013 | 58.19 | 58.51 | 58.06 | 58.51 | 13,721,090 | +0.41(+0.70%) |
Mar 13, 2013 | 58.08 | 58.19 | 57.84 | 58.10 | 10,793,464 | -0.01(-0.01%) |
Mar 12, 2013 | 58.06 | 58.21 | 57.85 | 58.11 | 11,884,643 | +0.09(+0.15%) |
Mar 11, 2013 | 57.64 | 58.08 | 57.58 | 58.02 | 11,907,196 | +0.18(+0.32%) |
Mar 08, 2013 | 57.58 | 57.86 | 57.47 | 57.84 | 11,566,377 | +0.33(+0.57%) |
Mar 07, 2013 | 57.41 | 57.67 | 57.39 | 57.51 | 10,810,726 | +0.27(+0.47%) |
Mar 06, 2013 | 57.47 | 57.50 | 57.12 | 57.24 | 11,539,908 | -0.20(-0.35%) |
Mar 05, 2013 | 57.37 | 57.48 | 57.28 | 57.44 | 12,707,274 | +0.34(+0.60%) |
Mar 04, 2013 | 56.76 | 57.16 | 56.76 | 57.10 | 17,072,428 | +0.37(+0.65%) |
Mar 01, 2013 | 56.06 | 56.79 | 56.02 | 56.73 | 12,882,238 | +0.44(+0.78%) |
Feb 28, 2013 | 56.47 | 56.58 | 56.30 | 56.30 | 15,967,010 | -0.16(-0.28%) |
Feb 27, 2013 | 55.98 | 56.55 | 55.92 | 56.45 | 11,059,353 | +0.42(+0.75%) |
Feb 26, 2013 | 56.13 | 56.47 | 55.85 | 56.03 | 14,524,112 | +0.13(+0.24%) |
Feb 25, 2013 | 56.56 | 56.70 | 55.90 | 55.90 | 14,335,355 | -0.50(-0.89%) |
Feb 22, 2013 | 56.50 | 56.58 | 56.19 | 56.40 | 11,591,212 | -0.01(-0.01%) |
Feb 21, 2013 | 56.11 | 56.52 | 56.05 | 56.41 | 12,882,067 | +0.16(+0.29%) |
Feb 20, 2013 | 56.35 | 56.48 | 56.17 | 56.25 | 10,707,734 | -0.23(-0.40%) |
Feb 19, 2013 | 55.79 | 56.50 | 55.74 | 56.47 | 13,283,848 | +0.59(+1.05%) |
Feb 15, 2013 | 55.56 | 55.89 | 55.41 | 55.89 | 14,348,615 | +0.26(+0.46%) |
Feb 14, 2013 | 55.40 | 55.84 | 55.31 | 55.63 | 13,193,919 | +0.11(+0.20%) |
Feb 13, 2013 | 55.62 | 55.67 | 55.31 | 55.52 | 10,922,138 | -0.10(-0.18%) |
Feb 12, 2013 | 55.34 | 55.67 | 55.34 | 55.62 | 10,355,085 | +0.29(+0.52%) |
Feb 11, 2013 | 55.24 | 55.40 | 55.07 | 55.34 | 7,763,639 | -0.05(-0.09%) |
Feb 08, 2013 | 55.16 | 55.48 | 54.84 | 55.39 | 11,111,241 | +0.31(+0.56%) |
Feb 07, 2013 | 54.90 | 55.18 | 54.80 | 55.08 | 13,352,448 | -0.24(-0.44%) |
Feb 06, 2013 | 54.72 | 55.32 | 54.68 | 55.32 | 16,467,443 | +0.94(+1.73%) |
Feb 04, 2013 | 53.98 | 54.49 | 53.98 | 54.38 | 12,538,193 | -0.05(-0.09%) |
Feb 01, 2013 | 54.40 | 54.61 | 54.36 | 54.43 | 13,654,031 | +0.19(+0.35%) |
Jan 31, 2013 | 54.36 | 54.57 | 54.14 | 54.24 | 14,244,190 | -0.12(-0.23%) |
Jan 30, 2013 | 54.63 | 54.89 | 54.31 | 54.37 | 12,600,375 | -0.23(-0.43%) |
Jan 29, 2013 | 54.06 | 54.76 | 54.04 | 54.60 | 16,882,826 | +0.58(+1.07%) |
Jan 28, 2013 | 54.27 | 54.30 | 53.88 | 54.02 | 12,838,369 | -0.22(-0.41%) |
Jan 25, 2013 | 53.66 | 54.25 | 53.61 | 54.24 | 14,201,958 | +0.60(+1.12%) |
Jan 24, 2013 | 53.54 | 53.74 | 53.45 | 53.64 | 12,768,424 | +0.18(+0.34%) |
Jan 23, 2013 | 53.22 | 53.50 | 53.18 | 53.46 | 13,838,830 | +0.12(+0.22%) |
Jan 22, 2013 | 53.51 | 53.72 | 53.14 | 53.34 | 15,598,673 | -0.40(-0.74%) |
Jan 18, 2013 | 53.49 | 53.74 | 53.41 | 53.74 | 18,484,856 | +0.24(+0.45%) |
Jan 17, 2013 | 53.48 | 53.58 | 53.11 | 53.49 | 14,406,626 | +0.23(+0.44%) |
Jan 16, 2013 | 53.03 | 53.43 | 53.02 | 53.26 | 11,964,732 | +0.15(+0.29%) |
Jan 15, 2013 | 53.02 | 53.16 | 52.88 | 53.11 | 10,622,643 | -0.14(-0.26%) |
Jan 14, 2013 | 53.27 | 53.41 | 53.11 | 53.25 | 10,033,527 | +0.15(+0.29%) |
Jan 11, 2013 | 52.97 | 53.26 | 52.95 | 53.09 | 10,559,661 | +0.12(+0.22%) |
Jan 10, 2013 | 52.70 | 53.11 | 52.64 | 52.97 | 16,204,460 | +0.34(+0.64%) |
Jan 09, 2013 | 52.57 | 52.72 | 52.47 | 52.64 | 10,456,067 | +0.23(+0.45%) |
Jan 08, 2013 | 52.33 | 52.58 | 52.28 | 52.40 | 13,245,129 | +0.01(+0.01%) |
Jan 07, 2013 | 52.47 | 52.49 | 52.24 | 52.39 | 10,287,047 | -0.11(-0.21%) |
Jan 04, 2013 | 52.28 | 52.64 | 52.11 | 52.50 | 15,855,209 | +0.59(+1.15%) |
Jan 03, 2013 | 52.09 | 52.10 | 51.69 | 51.91 | 13,079,968 | -0.07(-0.14%) |