Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 63.02 | 63.31 | 62.85 | 63.23 | 1,551,040 | +0.28(+0.45%) |
Mar 27, 2013 | 62.58 | 63.00 | 62.44 | 62.94 | 1,472,723 | +0.04(+0.06%) |
Mar 26, 2013 | 62.68 | 62.94 | 62.64 | 62.91 | 2,402,444 | +0.43(+0.68%) |
Mar 25, 2013 | 62.84 | 62.96 | 62.21 | 62.48 | 1,827,948 | -0.20(-0.31%) |
Mar 22, 2013 | 62.40 | 62.68 | 62.34 | 62.68 | 2,327,782 | +0.52(+0.84%) |
Mar 21, 2013 | 62.28 | 62.48 | 62.04 | 62.16 | 2,724,940 | -0.51(-0.82%) |
Mar 20, 2013 | 62.55 | 62.76 | 62.47 | 62.67 | 3,990,372 | +0.44(+0.71%) |
Mar 19, 2013 | 62.49 | 62.56 | 61.78 | 62.23 | 13,556,412 | -0.10(-0.16%) |
Mar 18, 2013 | 62.04 | 62.58 | 62.00 | 62.33 | 10,111,177 | -0.30(-0.48%) |
Mar 15, 2013 | 62.75 | 62.75 | 62.47 | 62.63 | 3,579,300 | -0.12(-0.20%) |
Mar 14, 2013 | 62.68 | 62.78 | 62.60 | 62.75 | 1,544,893 | +0.29(+0.47%) |
Mar 13, 2013 | 62.44 | 62.61 | 62.21 | 62.46 | 1,519,849 | +0.09(+0.14%) |
Mar 12, 2013 | 62.50 | 62.52 | 62.19 | 62.37 | 1,458,285 | -0.19(-0.31%) |
Mar 11, 2013 | 62.33 | 62.56 | 62.27 | 62.56 | 1,931,152 | +0.16(+0.25%) |
Mar 08, 2013 | 62.38 | 62.46 | 62.06 | 62.40 | 3,658,538 | +0.28(+0.45%) |
Mar 07, 2013 | 62.10 | 62.18 | 61.99 | 62.12 | 1,512,633 | +0.09(+0.14%) |
Mar 06, 2013 | 62.24 | 62.25 | 61.93 | 62.03 | 2,969,989 | -0.03(-0.04%) |
Mar 05, 2013 | 61.72 | 62.16 | 61.70 | 62.06 | 1,761,427 | +0.64(+1.04%) |
Mar 04, 2013 | 60.97 | 61.42 | 60.90 | 61.42 | 1,207,294 | +0.30(+0.49%) |
Mar 01, 2013 | 60.78 | 61.22 | 60.49 | 61.12 | 2,298,328 | +0.19(+0.32%) |
Feb 28, 2013 | 61.19 | 61.46 | 60.93 | 60.93 | 4,509,326 | -0.10(-0.16%) |
Feb 27, 2013 | 60.29 | 61.25 | 60.26 | 61.03 | 1,694,571 | +0.72(+1.20%) |
Feb 26, 2013 | 60.15 | 60.39 | 59.84 | 60.30 | 5,824,842 | +0.39(+0.65%) |
Feb 25, 2013 | 61.14 | 61.28 | 59.91 | 59.91 | 3,522,704 | -0.94(-1.54%) |
Feb 22, 2013 | 60.54 | 60.85 | 60.44 | 60.85 | 2,723,537 | +0.56(+0.92%) |
Feb 21, 2013 | 60.54 | 60.58 | 60.08 | 60.29 | 3,022,373 | -0.38(-0.63%) |
Feb 20, 2013 | 61.36 | 61.41 | 60.67 | 60.67 | 2,429,947 | -0.74(-1.21%) |
Feb 19, 2013 | 61.23 | 61.42 | 61.16 | 61.42 | 1,608,804 | +0.30(+0.49%) |
Feb 15, 2013 | 61.13 | 61.26 | 60.89 | 61.12 | 1,173,344 | +0.03(+0.04%) |
Feb 14, 2013 | 60.92 | 61.17 | 60.85 | 61.09 | 1,157,168 | +0.04(+0.06%) |
Feb 13, 2013 | 61.11 | 61.23 | 60.86 | 61.05 | 1,506,819 | +0.06(+0.10%) |
Feb 12, 2013 | 61.05 | 61.15 | 60.96 | 60.99 | 1,871,062 | -0.10(-0.16%) |
Feb 11, 2013 | 61.14 | 61.18 | 60.96 | 61.09 | 1,130,711 | -0.11(-0.17%) |
Feb 08, 2013 | 60.87 | 61.21 | 60.87 | 61.20 | 2,416,925 | +0.46(+0.76%) |
Feb 07, 2013 | 60.75 | 60.82 | 60.26 | 60.74 | 3,598,614 | -0.01(-0.01%) |
Feb 06, 2013 | 60.58 | 60.84 | 60.52 | 60.74 | 5,923,752 | +0.58(+0.97%) |
Feb 04, 2013 | 60.56 | 60.68 | 60.12 | 60.16 | 3,282,414 | -0.72(-1.19%) |
Feb 01, 2013 | 60.66 | 60.95 | 60.56 | 60.89 | 2,325,394 | +0.61(+1.01%) |
Jan 31, 2013 | 60.35 | 60.56 | 60.21 | 60.28 | 1,778,559 | -0.08(-0.13%) |
Jan 30, 2013 | 60.58 | 60.71 | 60.29 | 60.36 | 1,804,912 | -0.21(-0.35%) |
Jan 29, 2013 | 60.33 | 60.64 | 60.15 | 60.57 | 1,566,710 | +0.09(+0.15%) |
Jan 28, 2013 | 60.61 | 60.61 | 60.30 | 60.48 | 1,833,770 | -0.05(-0.09%) |
Jan 25, 2013 | 60.35 | 60.59 | 60.26 | 60.53 | 1,926,452 | +0.33(+0.54%) |
Jan 24, 2013 | 60.12 | 60.53 | 60.07 | 60.21 | 1,730,551 | -0.19(-0.31%) |
Jan 23, 2013 | 60.30 | 60.48 | 60.26 | 60.39 | 2,528,594 | +0.19(+0.32%) |
Jan 22, 2013 | 59.98 | 60.20 | 59.79 | 60.20 | 1,570,754 | +0.23(+0.38%) |
Jan 18, 2013 | 59.83 | 60.01 | 59.64 | 59.97 | 2,669,642 | +0.11(+0.18%) |
Jan 17, 2013 | 59.74 | 60.05 | 59.64 | 59.86 | 2,555,439 | +0.37(+0.62%) |
Jan 16, 2013 | 59.40 | 59.61 | 59.30 | 59.49 | 2,867,434 | +0.03(+0.04%) |
Jan 15, 2013 | 59.25 | 59.54 | 59.22 | 59.46 | 2,587,310 | -0.05(-0.09%) |
Jan 14, 2013 | 59.53 | 59.65 | 59.36 | 59.52 | 3,366,470 | -0.18(-0.30%) |
Jan 11, 2013 | 59.61 | 59.69 | 59.46 | 59.69 | 2,597,853 | +0.09(+0.15%) |
Jan 10, 2013 | 59.61 | 59.64 | 59.16 | 59.61 | 3,206,455 | +0.28(+0.48%) |
Jan 09, 2013 | 59.21 | 59.40 | 59.16 | 59.32 | 2,456,262 | +0.26(+0.45%) |
Jan 08, 2013 | 59.16 | 59.24 | 58.83 | 59.06 | 1,621,781 | -0.16(-0.27%) |
Jan 07, 2013 | 59.08 | 59.30 | 59.00 | 59.22 | 2,106,850 | -0.07(-0.12%) |
Jan 04, 2013 | 59.23 | 59.42 | 59.07 | 59.29 | 2,229,727 | +0.11(+0.18%) |
Jan 03, 2013 | 59.28 | 59.46 | 59.02 | 59.18 | 3,027,846 | -0.16(-0.27%) |