Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 64.62 | 65.51 | 64.49 | 65.50 | 3,532,617 | +0.72(+1.10%) |
Mar 27, 2013 | 64.68 | 64.95 | 64.42 | 64.78 | 2,916,430 | -0.27(-0.42%) |
Mar 26, 2013 | 63.50 | 65.09 | 63.50 | 65.06 | 5,082,141 | +1.86(+2.94%) |
Mar 25, 2013 | 64.11 | 64.14 | 63.13 | 63.20 | 4,267,759 | -0.75(-1.17%) |
Mar 22, 2013 | 63.51 | 64.11 | 63.48 | 63.95 | 2,554,516 | +0.49(+0.77%) |
Mar 21, 2013 | 63.71 | 63.74 | 63.05 | 63.46 | 4,055,138 | -0.41(-0.64%) |
Mar 20, 2013 | 62.87 | 64.01 | 62.86 | 63.87 | 4,111,235 | +1.10(+1.75%) |
Mar 19, 2013 | 62.10 | 62.84 | 62.10 | 62.77 | 2,786,487 | +0.67(+1.08%) |
Mar 18, 2013 | 61.64 | 62.31 | 61.44 | 62.10 | 3,248,516 | -0.24(-0.39%) |
Mar 15, 2013 | 62.52 | 62.83 | 61.94 | 62.34 | 4,957,037 | -0.35(-0.55%) |
Mar 14, 2013 | 62.60 | 62.89 | 62.57 | 62.69 | 2,804,330 | +0.25(+0.41%) |
Mar 13, 2013 | 62.84 | 63.00 | 62.37 | 62.44 | 3,161,013 | -0.45(-0.72%) |
Mar 12, 2013 | 62.62 | 63.12 | 62.58 | 62.89 | 2,871,924 | +0.13(+0.21%) |
Mar 11, 2013 | 62.99 | 63.29 | 62.70 | 62.76 | 3,323,963 | -0.21(-0.33%) |
Mar 08, 2013 | 63.05 | 63.09 | 62.58 | 62.97 | 3,464,280 | +0.15(+0.23%) |
Mar 07, 2013 | 63.37 | 63.65 | 62.82 | 62.82 | 3,037,843 | -0.45(-0.71%) |
Mar 06, 2013 | 63.67 | 63.81 | 63.11 | 63.27 | 2,484,829 | -0.28(-0.44%) |
Mar 05, 2013 | 63.21 | 63.97 | 63.21 | 63.55 | 2,895,724 | +0.55(+0.87%) |
Mar 04, 2013 | 62.51 | 63.00 | 62.42 | 63.00 | 2,363,855 | +0.49(+0.78%) |
Mar 01, 2013 | 62.45 | 62.68 | 62.14 | 62.51 | 3,505,700 | +0.01(+0.02%) |
Feb 28, 2013 | 63.47 | 63.57 | 62.49 | 62.49 | 4,246,254 | -0.60(-0.96%) |
Feb 27, 2013 | 62.31 | 63.28 | 62.14 | 63.10 | 2,774,132 | +0.64(+1.03%) |
Feb 26, 2013 | 62.55 | 62.99 | 62.19 | 62.45 | 5,849,000 | -0.01(-0.02%) |
Feb 25, 2013 | 62.71 | 63.57 | 62.47 | 62.47 | 7,128,257 | -0.17(-0.28%) |
Feb 22, 2013 | 60.90 | 62.65 | 60.90 | 62.64 | 7,111,068 | +1.75(+2.87%) |
Feb 21, 2013 | 60.66 | 61.16 | 60.41 | 60.89 | 2,684,522 | +0.08(+0.13%) |
Feb 20, 2013 | 61.12 | 61.43 | 60.80 | 60.81 | 3,718,423 | -0.31(-0.51%) |
Feb 19, 2013 | 60.54 | 61.13 | 60.52 | 61.12 | 3,607,984 | +0.67(+1.11%) |
Feb 15, 2013 | 59.94 | 60.50 | 59.83 | 60.45 | 3,322,259 | +0.67(+1.12%) |
Feb 14, 2013 | 59.57 | 60.02 | 59.52 | 59.78 | 2,736,418 | +0.20(+0.33%) |
Feb 13, 2013 | 59.56 | 59.71 | 59.25 | 59.58 | 2,851,136 | -0.01(-0.01%) |
Feb 12, 2013 | 60.01 | 60.04 | 59.49 | 59.59 | 2,958,883 | -0.33(-0.55%) |
Feb 11, 2013 | 59.82 | 60.27 | 59.80 | 59.92 | 2,772,768 | -0.33(-0.55%) |
Feb 08, 2013 | 60.31 | 60.70 | 60.07 | 60.25 | 2,492,649 | -0.05(-0.09%) |
Feb 07, 2013 | 60.17 | 60.43 | 59.95 | 60.31 | 2,790,843 | +0.05(+0.09%) |
Feb 06, 2013 | 59.56 | 60.27 | 59.23 | 60.25 | 2,941,448 | +1.06(+1.79%) |
Feb 04, 2013 | 59.27 | 59.59 | 59.14 | 59.19 | 2,388,422 | -0.47(-0.79%) |
Feb 01, 2013 | 59.58 | 59.78 | 59.44 | 59.66 | 4,660,241 | +0.33(+0.56%) |
Jan 31, 2013 | 58.46 | 59.39 | 58.01 | 59.33 | 6,433,605 | +0.90(+1.54%) |
Jan 30, 2013 | 58.40 | 58.92 | 58.27 | 58.43 | 2,899,363 | +0.01(+0.01%) |
Jan 29, 2013 | 57.40 | 58.63 | 57.40 | 58.42 | 4,493,533 | +0.89(+1.54%) |
Jan 28, 2013 | 57.31 | 57.65 | 57.18 | 57.54 | 3,109,639 | +0.36(+0.63%) |
Jan 25, 2013 | 58.07 | 58.13 | 57.02 | 57.18 | 4,846,166 | -0.21(-0.37%) |
Jan 24, 2013 | 57.67 | 57.83 | 57.10 | 57.39 | 3,675,908 | -0.28(-0.48%) |
Jan 23, 2013 | 57.58 | 58.08 | 57.58 | 57.67 | 2,503,564 | -0.13(-0.23%) |
Jan 22, 2013 | 57.56 | 57.87 | 57.37 | 57.80 | 2,092,052 | +0.25(+0.44%) |
Jan 18, 2013 | 57.32 | 57.57 | 57.01 | 57.55 | 2,391,506 | +0.32(+0.57%) |
Jan 17, 2013 | 56.83 | 57.45 | 56.73 | 57.22 | 1,811,752 | +0.56(+0.98%) |
Jan 16, 2013 | 56.79 | 56.79 | 56.47 | 56.67 | 1,871,029 | -0.14(-0.25%) |
Jan 15, 2013 | 56.78 | 57.01 | 56.55 | 56.81 | 2,257,273 | +0.03(+0.06%) |
Jan 14, 2013 | 56.50 | 56.90 | 56.38 | 56.77 | 1,949,831 | +0.36(+0.65%) |
Jan 11, 2013 | 56.41 | 56.53 | 56.15 | 56.41 | 1,899,124 | +0.11(+0.20%) |
Jan 10, 2013 | 56.20 | 56.39 | 55.98 | 56.30 | 2,888,399 | +0.21(+0.38%) |
Jan 09, 2013 | 55.88 | 56.25 | 55.70 | 56.08 | 2,782,602 | +0.38(+0.69%) |
Jan 08, 2013 | 55.87 | 56.06 | 55.63 | 55.70 | 3,633,431 | -0.28(-0.51%) |
Jan 07, 2013 | 56.95 | 56.97 | 55.93 | 55.98 | 4,038,020 | -1.26(-2.20%) |
Jan 04, 2013 | 57.12 | 57.26 | 56.73 | 57.24 | 2,569,415 | +0.23(+0.41%) |
Jan 03, 2013 | 57.34 | 57.34 | 56.81 | 57.01 | 2,712,452 | -0.25(-0.43%) |