Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.70 | 60.93 | 60.20 | 60.71 | 2,546,862 | +0.05(+0.08%) |
Mar 27, 2013 | 59.56 | 60.88 | 59.56 | 60.66 | 2,206,477 | +0.77(+1.28%) |
Mar 26, 2013 | 60.47 | 60.74 | 59.83 | 59.89 | 3,117,309 | -0.29(-0.49%) |
Mar 25, 2013 | 60.68 | 60.83 | 60.04 | 60.19 | 2,341,309 | -0.37(-0.61%) |
Mar 22, 2013 | 60.38 | 60.82 | 60.21 | 60.56 | 2,280,485 | +0.35(+0.58%) |
Mar 21, 2013 | 59.36 | 60.78 | 59.35 | 60.21 | 4,228,506 | +0.77(+1.29%) |
Mar 20, 2013 | 58.91 | 59.48 | 58.84 | 59.44 | 2,245,945 | +0.62(+1.06%) |
Mar 19, 2013 | 59.37 | 59.44 | 58.33 | 58.82 | 3,458,100 | -0.41(-0.69%) |
Mar 18, 2013 | 59.25 | 59.59 | 59.10 | 59.23 | 2,850,579 | -0.40(-0.67%) |
Mar 15, 2013 | 60.02 | 60.08 | 59.40 | 59.63 | 3,690,621 | -0.67(-1.11%) |
Mar 14, 2013 | 60.18 | 60.64 | 60.15 | 60.30 | 2,082,742 | +0.23(+0.38%) |
Mar 13, 2013 | 59.96 | 60.25 | 59.79 | 60.07 | 3,450,396 | +0.07(+0.12%) |
Mar 12, 2013 | 60.64 | 60.86 | 59.81 | 60.00 | 3,111,739 | -0.69(-1.13%) |
Mar 11, 2013 | 60.87 | 61.14 | 60.45 | 60.69 | 2,169,899 | -0.19(-0.31%) |
Mar 08, 2013 | 61.48 | 61.61 | 60.63 | 60.88 | 2,565,198 | -0.33(-0.54%) |
Mar 07, 2013 | 61.03 | 61.46 | 60.90 | 61.21 | 2,303,101 | +0.05(+0.08%) |
Mar 06, 2013 | 62.18 | 62.34 | 61.05 | 61.16 | 2,627,972 | -0.91(-1.46%) |
Mar 05, 2013 | 62.60 | 62.62 | 61.81 | 62.07 | 2,173,105 | -0.17(-0.27%) |
Mar 04, 2013 | 61.55 | 62.27 | 61.40 | 62.24 | 1,863,699 | +0.58(+0.93%) |
Mar 01, 2013 | 61.20 | 61.71 | 60.98 | 61.66 | 2,846,642 | +0.42(+0.68%) |
Feb 28, 2013 | 61.10 | 61.80 | 61.08 | 61.24 | 3,807,210 | +0.16(+0.26%) |
Feb 27, 2013 | 59.59 | 61.63 | 59.40 | 61.08 | 6,280,847 | +1.49(+2.50%) |
Feb 26, 2013 | 58.32 | 59.81 | 58.27 | 59.59 | 5,126,844 | +0.78(+1.33%) |
Feb 22, 2013 | 58.56 | 59.18 | 58.52 | 58.81 | 3,122,722 | +0.58(+1.00%) |
Feb 21, 2013 | 58.20 | 58.50 | 58.05 | 58.23 | 2,907,710 | -0.13(-0.23%) |
Feb 20, 2013 | 58.82 | 58.99 | 58.34 | 58.36 | 2,762,346 | -0.53(-0.90%) |
Feb 19, 2013 | 59.48 | 59.59 | 58.39 | 58.89 | 3,322,716 | -0.44(-0.74%) |
Feb 15, 2013 | 58.14 | 59.40 | 58.05 | 59.33 | 4,550,603 | +1.34(+2.31%) |
Feb 14, 2013 | 58.14 | 58.34 | 57.27 | 57.99 | 5,388,342 | -0.41(-0.70%) |
Feb 13, 2013 | 59.70 | 59.74 | 58.08 | 58.40 | 6,010,987 | -1.25(-2.10%) |
Feb 12, 2013 | 60.27 | 60.43 | 59.55 | 59.66 | 2,725,070 | -0.62(-1.03%) |
Feb 11, 2013 | 60.62 | 60.67 | 60.18 | 60.28 | 1,592,832 | -0.54(-0.88%) |
Feb 08, 2013 | 59.79 | 60.83 | 59.62 | 60.82 | 2,459,689 | +0.92(+1.54%) |
Feb 07, 2013 | 60.07 | 60.35 | 59.71 | 59.89 | 4,235,417 | -0.05(-0.08%) |
Feb 06, 2013 | 60.30 | 60.43 | 59.73 | 59.94 | 2,655,902 | -0.40(-0.67%) |
Feb 04, 2013 | 60.19 | 60.60 | 60.10 | 60.34 | 3,443,163 | -0.15(-0.25%) |
Feb 01, 2013 | 60.46 | 60.86 | 60.30 | 60.49 | 3,855,718 | +0.39(+0.66%) |
Jan 31, 2013 | 60.82 | 60.89 | 59.48 | 60.10 | 5,311,969 | -0.63(-1.04%) |
Jan 30, 2013 | 62.46 | 62.46 | 60.67 | 60.73 | 4,500,643 | -1.32(-2.12%) |
Jan 29, 2013 | 62.27 | 62.40 | 61.95 | 62.05 | 2,353,195 | -0.21(-0.33%) |
Jan 28, 2013 | 62.92 | 62.92 | 62.15 | 62.25 | 2,484,879 | -0.80(-1.28%) |
Jan 25, 2013 | 62.90 | 63.07 | 62.51 | 63.06 | 2,170,678 | +0.21(+0.34%) |
Jan 24, 2013 | 62.35 | 63.12 | 62.35 | 62.84 | 2,925,777 | +0.52(+0.84%) |
Jan 23, 2013 | 62.34 | 62.66 | 62.20 | 62.32 | 2,152,662 | -0.22(-0.35%) |
Jan 22, 2013 | 62.72 | 62.73 | 62.32 | 62.54 | 2,192,735 | -0.08(-0.13%) |
Jan 18, 2013 | 62.29 | 62.65 | 62.14 | 62.62 | 2,325,185 | +0.38(+0.61%) |
Jan 17, 2013 | 62.15 | 62.44 | 62.02 | 62.24 | 2,441,930 | +0.13(+0.22%) |
Jan 16, 2013 | 62.54 | 62.59 | 61.98 | 62.11 | 2,239,585 | -0.49(-0.78%) |
Jan 15, 2013 | 62.07 | 62.61 | 61.76 | 62.60 | 2,583,173 | +0.49(+0.79%) |
Jan 14, 2013 | 62.27 | 62.38 | 61.87 | 62.11 | 1,386,505 | -0.06(-0.10%) |
Jan 11, 2013 | 62.19 | 62.39 | 61.98 | 62.17 | 2,279,150 | +0.09(+0.14%) |
Jan 10, 2013 | 61.68 | 62.24 | 61.49 | 62.09 | 3,737,585 | +0.74(+1.21%) |
Jan 09, 2013 | 61.19 | 61.52 | 61.06 | 61.35 | 1,937,372 | +0.36(+0.60%) |
Jan 08, 2013 | 60.75 | 61.12 | 60.64 | 60.98 | 2,788,187 | +0.24(+0.40%) |
Jan 07, 2013 | 60.54 | 60.92 | 60.54 | 60.74 | 2,235,773 | -0.07(-0.12%) |
Jan 04, 2013 | 60.99 | 61.09 | 60.46 | 60.81 | 2,827,796 | -0.06(-0.09%) |
Jan 03, 2013 | 61.85 | 61.93 | 60.61 | 60.86 | 5,632,126 | -1.52(-2.44%) |