Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 67.69 | 68.17 | 67.39 | 68.10 | 1,193,773 | +0.49(+0.73%) |
Mar 27, 2013 | 67.30 | 67.66 | 67.16 | 67.61 | 926,915 | -0.03(-0.05%) |
Mar 26, 2013 | 66.57 | 67.64 | 66.56 | 67.64 | 1,103,636 | +1.13(+1.70%) |
Mar 25, 2013 | 66.99 | 67.15 | 66.23 | 66.51 | 977,816 | -0.33(-0.49%) |
Mar 22, 2013 | 66.53 | 66.86 | 66.37 | 66.84 | 1,035,593 | +0.53(+0.80%) |
Mar 21, 2013 | 66.52 | 67.14 | 66.29 | 66.31 | 862,104 | -0.54(-0.80%) |
Mar 20, 2013 | 66.69 | 66.92 | 66.56 | 66.85 | 1,221,366 | +0.37(+0.55%) |
Mar 19, 2013 | 65.67 | 66.73 | 65.67 | 66.48 | 1,518,435 | +0.96(+1.46%) |
Mar 18, 2013 | 64.92 | 65.63 | 64.83 | 65.53 | 1,085,689 | +0.25(+0.38%) |
Mar 15, 2013 | 65.25 | 65.74 | 65.22 | 65.28 | 2,285,845 | -0.47(-0.71%) |
Mar 14, 2013 | 65.73 | 65.83 | 65.59 | 65.74 | 742,685 | +0.11(+0.17%) |
Mar 13, 2013 | 65.76 | 65.78 | 65.46 | 65.64 | 1,185,815 | +0.05(+0.08%) |
Mar 12, 2013 | 65.53 | 65.73 | 65.36 | 65.58 | 1,187,103 | +0.05(+0.08%) |
Mar 11, 2013 | 65.74 | 65.95 | 65.40 | 65.53 | 1,004,538 | -0.08(-0.12%) |
Mar 08, 2013 | 66.08 | 66.08 | 65.30 | 65.60 | 1,261,475 | -0.16(-0.24%) |
Mar 07, 2013 | 65.85 | 66.18 | 65.71 | 65.76 | 950,189 | +0.03(+0.05%) |
Mar 06, 2013 | 66.30 | 66.47 | 65.63 | 65.73 | 891,485 | -0.56(-0.85%) |
Mar 05, 2013 | 66.02 | 66.52 | 65.89 | 66.29 | 1,226,115 | +0.48(+0.73%) |
Mar 04, 2013 | 65.01 | 65.95 | 64.86 | 65.81 | 1,877,179 | +0.88(+1.35%) |
Mar 01, 2013 | 64.58 | 65.01 | 64.24 | 64.93 | 1,643,106 | +0.09(+0.13%) |
Feb 28, 2013 | 64.59 | 65.10 | 64.45 | 64.84 | 2,503,205 | +0.58(+0.90%) |
Feb 27, 2013 | 63.44 | 64.34 | 63.19 | 64.27 | 2,325,636 | +0.76(+1.20%) |
Feb 26, 2013 | 62.77 | 63.57 | 62.52 | 63.50 | 1,598,684 | +0.79(+1.25%) |
Feb 25, 2013 | 63.20 | 63.67 | 62.71 | 62.72 | 2,111,462 | -0.48(-0.76%) |
Feb 22, 2013 | 62.48 | 63.21 | 62.13 | 63.20 | 1,068,130 | +0.72(+1.16%) |
Feb 21, 2013 | 62.21 | 62.88 | 61.57 | 62.48 | 2,255,443 | -0.10(-0.16%) |
Feb 20, 2013 | 63.13 | 63.24 | 62.55 | 62.58 | 1,711,980 | -0.68(-1.08%) |
Feb 19, 2013 | 62.69 | 63.31 | 62.13 | 63.26 | 1,596,609 | +0.62(+0.99%) |
Feb 15, 2013 | 62.76 | 62.88 | 62.46 | 62.64 | 1,884,103 | +0.03(+0.05%) |
Feb 14, 2013 | 63.10 | 63.32 | 62.56 | 62.61 | 1,570,300 | -0.36(-0.57%) |
Feb 13, 2013 | 62.52 | 62.98 | 62.48 | 62.96 | 1,295,670 | +0.45(+0.72%) |
Feb 12, 2013 | 62.27 | 62.61 | 62.08 | 62.52 | 1,277,377 | +0.30(+0.49%) |
Feb 11, 2013 | 62.08 | 62.42 | 61.94 | 62.21 | 700,557 | +0.13(+0.21%) |
Feb 08, 2013 | 62.01 | 62.15 | 61.86 | 62.08 | 932,983 | -0.09(-0.15%) |
Feb 07, 2013 | 62.15 | 62.23 | 61.74 | 62.18 | 847,441 | -0.02(-0.02%) |
Feb 06, 2013 | 61.70 | 62.20 | 61.60 | 62.19 | 947,401 | +0.51(+0.83%) |
Feb 04, 2013 | 60.72 | 61.77 | 60.72 | 61.68 | 1,995,733 | -0.35(-0.56%) |
Feb 01, 2013 | 61.92 | 62.27 | 61.46 | 62.03 | 1,937,831 | +0.53(+0.87%) |
Jan 31, 2013 | 60.61 | 61.89 | 60.61 | 61.49 | 2,411,468 | +0.91(+1.49%) |
Jan 30, 2013 | 60.19 | 60.65 | 60.09 | 60.59 | 1,894,403 | +0.38(+0.63%) |
Jan 29, 2013 | 60.04 | 60.30 | 59.85 | 60.21 | 2,067,460 | +0.45(+0.75%) |
Jan 28, 2013 | 60.34 | 60.34 | 59.48 | 59.76 | 1,766,033 | -0.50(-0.82%) |
Jan 25, 2013 | 60.67 | 60.67 | 60.02 | 60.26 | 1,601,051 | -0.19(-0.31%) |
Jan 24, 2013 | 60.76 | 60.98 | 60.29 | 60.44 | 1,561,473 | -0.55(-0.90%) |
Jan 23, 2013 | 60.92 | 61.00 | 60.60 | 60.99 | 1,107,167 | +0.01(+0.01%) |
Jan 22, 2013 | 60.61 | 60.98 | 60.50 | 60.98 | 1,292,788 | +0.39(+0.65%) |
Jan 18, 2013 | 60.33 | 60.61 | 60.10 | 60.59 | 1,120,654 | +0.20(+0.33%) |
Jan 17, 2013 | 59.53 | 60.46 | 59.45 | 60.39 | 1,303,222 | +1.15(+1.93%) |
Jan 16, 2013 | 58.79 | 59.24 | 58.79 | 59.24 | 954,894 | +0.27(+0.46%) |
Jan 15, 2013 | 58.92 | 59.11 | 58.76 | 58.97 | 1,291,472 | -0.28(-0.47%) |
Jan 14, 2013 | 58.84 | 59.30 | 58.72 | 59.25 | 718,839 | +0.33(+0.56%) |
Jan 11, 2013 | 58.79 | 58.92 | 58.48 | 58.92 | 644,854 | +0.15(+0.25%) |
Jan 10, 2013 | 57.95 | 58.79 | 57.48 | 58.77 | 1,783,916 | +1.14(+1.97%) |
Jan 09, 2013 | 57.11 | 57.78 | 57.02 | 57.63 | 1,128,607 | +0.62(+1.09%) |
Jan 08, 2013 | 57.57 | 57.64 | 57.00 | 57.01 | 1,103,251 | -0.62(-1.07%) |
Jan 07, 2013 | 57.55 | 57.69 | 57.23 | 57.63 | 1,218,816 | -0.06(-0.11%) |
Jan 04, 2013 | 56.94 | 57.73 | 56.87 | 57.69 | 1,095,876 | +0.80(+1.40%) |
Jan 03, 2013 | 57.43 | 57.49 | 56.71 | 56.90 | 1,346,976 | -0.63(-1.10%) |