Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.18 | 60.34 | 59.87 | 60.30 | 15,326,721 | +0.19(+0.32%) |
Mar 27, 2013 | 59.58 | 60.16 | 59.36 | 60.10 | 14,472,035 | +0.31(+0.52%) |
Mar 26, 2013 | 59.11 | 59.82 | 59.05 | 59.79 | 17,148,958 | +0.87(+1.47%) |
Mar 25, 2013 | 59.04 | 59.12 | 58.77 | 58.93 | 13,002,942 | -0.04(-0.08%) |
Mar 22, 2013 | 58.51 | 58.97 | 58.44 | 58.97 | 9,300,615 | +0.54(+0.92%) |
Mar 21, 2013 | 58.51 | 58.80 | 58.26 | 58.43 | 11,407,449 | -0.33(-0.55%) |
Mar 20, 2013 | 58.56 | 58.88 | 58.55 | 58.76 | 10,818,916 | +0.44(+0.75%) |
Mar 19, 2013 | 58.41 | 58.49 | 58.06 | 58.32 | 9,594,449 | +0.04(+0.06%) |
Mar 18, 2013 | 58.22 | 58.57 | 58.20 | 58.28 | 10,824,561 | -0.28(-0.48%) |
Mar 15, 2013 | 58.14 | 58.60 | 58.14 | 58.57 | 24,747,604 | +0.07(+0.11%) |
Mar 14, 2013 | 58.18 | 58.50 | 58.05 | 58.50 | 13,723,259 | +0.41(+0.70%) |
Mar 13, 2013 | 58.07 | 58.18 | 57.83 | 58.09 | 10,795,169 | -0.01(-0.01%) |
Mar 12, 2013 | 58.06 | 58.20 | 57.84 | 58.10 | 11,886,522 | +0.09(+0.15%) |
Mar 11, 2013 | 57.63 | 58.07 | 57.57 | 58.01 | 11,909,078 | +0.18(+0.32%) |
Mar 08, 2013 | 57.57 | 57.85 | 57.46 | 57.83 | 11,568,205 | +0.33(+0.57%) |
Mar 07, 2013 | 57.41 | 57.66 | 57.38 | 57.50 | 10,812,435 | +0.27(+0.47%) |
Mar 06, 2013 | 57.46 | 57.49 | 57.11 | 57.23 | 11,541,732 | -0.20(-0.35%) |
Mar 05, 2013 | 57.36 | 57.47 | 57.27 | 57.43 | 12,709,282 | +0.34(+0.60%) |
Mar 04, 2013 | 56.75 | 57.15 | 56.75 | 57.09 | 17,075,126 | +0.37(+0.65%) |
Mar 01, 2013 | 56.05 | 56.78 | 56.01 | 56.72 | 12,884,274 | +0.44(+0.78%) |
Feb 28, 2013 | 56.46 | 56.57 | 56.29 | 56.29 | 15,969,533 | -0.16(-0.28%) |
Feb 27, 2013 | 55.97 | 56.54 | 55.91 | 56.44 | 11,061,100 | +0.42(+0.75%) |
Feb 26, 2013 | 56.12 | 56.46 | 55.84 | 56.02 | 14,526,408 | +0.13(+0.24%) |
Feb 25, 2013 | 56.55 | 56.70 | 55.89 | 55.89 | 14,337,621 | -0.50(-0.89%) |
Feb 22, 2013 | 56.50 | 56.57 | 56.18 | 56.39 | 11,593,043 | -0.01(-0.01%) |
Feb 21, 2013 | 56.11 | 56.51 | 56.04 | 56.40 | 12,884,104 | +0.16(+0.29%) |
Feb 20, 2013 | 56.34 | 56.47 | 56.16 | 56.24 | 10,709,427 | -0.23(-0.40%) |
Feb 19, 2013 | 55.78 | 56.49 | 55.73 | 56.47 | 13,285,948 | +0.59(+1.05%) |
Feb 15, 2013 | 55.56 | 55.88 | 55.40 | 55.88 | 14,350,883 | +0.26(+0.46%) |
Feb 14, 2013 | 55.39 | 55.83 | 55.31 | 55.62 | 13,196,004 | +0.11(+0.20%) |
Feb 13, 2013 | 55.61 | 55.67 | 55.30 | 55.51 | 10,923,865 | -0.10(-0.18%) |
Feb 12, 2013 | 55.34 | 55.66 | 55.34 | 55.61 | 10,356,722 | +0.29(+0.52%) |
Feb 11, 2013 | 55.23 | 55.39 | 55.06 | 55.33 | 7,764,867 | -0.05(-0.09%) |
Feb 08, 2013 | 55.15 | 55.47 | 54.83 | 55.38 | 11,112,998 | +0.31(+0.56%) |
Feb 07, 2013 | 54.90 | 55.17 | 54.79 | 55.07 | 13,354,559 | -0.24(-0.44%) |
Feb 06, 2013 | 54.71 | 55.31 | 54.67 | 55.31 | 16,470,046 | +0.94(+1.73%) |
Feb 04, 2013 | 53.97 | 54.48 | 53.97 | 54.37 | 12,540,175 | -0.05(-0.09%) |
Feb 01, 2013 | 54.40 | 54.60 | 54.35 | 54.43 | 13,656,190 | +0.19(+0.35%) |
Jan 31, 2013 | 54.35 | 54.56 | 54.13 | 54.23 | 14,246,442 | -0.12(-0.23%) |
Jan 30, 2013 | 54.62 | 54.88 | 54.30 | 54.36 | 12,602,367 | -0.23(-0.43%) |
Jan 29, 2013 | 54.05 | 54.75 | 54.03 | 54.59 | 16,885,496 | +0.58(+1.07%) |
Jan 28, 2013 | 54.26 | 54.29 | 53.88 | 54.01 | 12,840,399 | -0.22(-0.41%) |
Jan 25, 2013 | 53.66 | 54.24 | 53.60 | 54.23 | 14,204,204 | +0.60(+1.12%) |
Jan 24, 2013 | 53.53 | 53.73 | 53.44 | 53.63 | 12,770,442 | +0.18(+0.34%) |
Jan 23, 2013 | 53.21 | 53.49 | 53.17 | 53.45 | 13,841,017 | +0.12(+0.22%) |
Jan 22, 2013 | 53.50 | 53.71 | 53.13 | 53.33 | 15,601,139 | -0.40(-0.74%) |
Jan 18, 2013 | 53.49 | 53.73 | 53.41 | 53.73 | 18,487,780 | +0.24(+0.45%) |
Jan 17, 2013 | 53.47 | 53.57 | 53.10 | 53.49 | 14,408,903 | +0.23(+0.44%) |
Jan 16, 2013 | 53.02 | 53.42 | 53.01 | 53.25 | 11,966,623 | +0.15(+0.29%) |
Jan 15, 2013 | 53.01 | 53.15 | 52.87 | 53.10 | 10,624,322 | -0.14(-0.26%) |
Jan 14, 2013 | 53.27 | 53.41 | 53.10 | 53.24 | 10,035,113 | +0.15(+0.29%) |
Jan 11, 2013 | 52.97 | 53.25 | 52.94 | 53.08 | 10,561,330 | +0.12(+0.22%) |
Jan 10, 2013 | 52.69 | 53.10 | 52.64 | 52.97 | 16,207,022 | +0.34(+0.64%) |
Jan 09, 2013 | 52.56 | 52.72 | 52.46 | 52.63 | 10,457,720 | +0.23(+0.45%) |
Jan 08, 2013 | 52.32 | 52.57 | 52.28 | 52.39 | 13,247,223 | +0.01(+0.01%) |
Jan 07, 2013 | 52.46 | 52.48 | 52.23 | 52.39 | 10,288,673 | -0.11(-0.21%) |
Jan 04, 2013 | 52.27 | 52.63 | 52.10 | 52.50 | 15,857,716 | +0.59(+1.15%) |
Jan 03, 2013 | 52.08 | 52.09 | 51.69 | 51.90 | 13,082,036 | -0.07(-0.14%) |