Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 64.63 | 65.04 | 64.39 | 65.02 | 3,722,329 | +0.62(+0.97%) |
Mar 27, 2013 | 64.43 | 64.52 | 64.20 | 64.40 | 3,482,062 | -0.48(-0.74%) |
Mar 26, 2013 | 64.47 | 64.97 | 64.47 | 64.87 | 3,095,849 | +0.55(+0.86%) |
Mar 25, 2013 | 65.15 | 65.32 | 64.02 | 64.32 | 6,113,604 | -0.76(-1.17%) |
Mar 22, 2013 | 64.28 | 65.13 | 64.28 | 65.09 | 3,939,930 | +0.91(+1.41%) |
Mar 21, 2013 | 64.46 | 64.50 | 64.05 | 64.18 | 3,168,559 | -0.44(-0.68%) |
Mar 20, 2013 | 64.78 | 64.93 | 64.45 | 64.62 | 2,942,794 | +0.29(+0.46%) |
Mar 19, 2013 | 64.73 | 64.82 | 64.00 | 64.33 | 5,250,620 | -0.14(-0.22%) |
Mar 18, 2013 | 64.36 | 64.81 | 64.35 | 64.47 | 2,961,656 | -0.61(-0.93%) |
Mar 15, 2013 | 64.77 | 65.37 | 64.74 | 65.08 | 8,419,981 | +0.23(+0.36%) |
Mar 14, 2013 | 64.42 | 64.84 | 64.38 | 64.84 | 3,608,844 | +0.57(+0.88%) |
Mar 13, 2013 | 64.30 | 64.57 | 64.15 | 64.27 | 3,367,792 | -0.02(-0.04%) |
Mar 12, 2013 | 64.72 | 64.82 | 64.19 | 64.30 | 3,640,843 | -0.42(-0.64%) |
Mar 11, 2013 | 64.42 | 64.80 | 64.42 | 64.71 | 2,814,258 | +0.06(+0.09%) |
Mar 08, 2013 | 64.22 | 64.71 | 64.11 | 64.65 | 3,856,047 | +0.72(+1.12%) |
Mar 07, 2013 | 64.10 | 64.31 | 63.91 | 63.94 | 3,068,016 | -0.07(-0.11%) |
Mar 06, 2013 | 64.05 | 64.48 | 63.90 | 64.01 | 5,673,929 | +0.13(+0.20%) |
Mar 05, 2013 | 63.46 | 64.10 | 63.39 | 63.88 | 4,303,616 | +0.72(+1.13%) |
Mar 04, 2013 | 63.31 | 63.31 | 62.75 | 63.17 | 4,195,884 | -0.30(-0.47%) |
Mar 01, 2013 | 63.23 | 63.57 | 62.82 | 63.47 | 4,350,553 | -0.14(-0.22%) |
Feb 28, 2013 | 63.38 | 63.95 | 63.18 | 63.61 | 4,695,007 | +0.26(+0.42%) |
Feb 27, 2013 | 62.45 | 63.56 | 62.35 | 63.34 | 3,848,846 | +0.77(+1.23%) |
Feb 26, 2013 | 62.45 | 62.79 | 62.33 | 62.57 | 4,043,118 | +0.34(+0.55%) |
Feb 25, 2013 | 63.55 | 63.63 | 62.23 | 62.23 | 4,941,430 | -1.09(-1.73%) |
Feb 22, 2013 | 62.99 | 63.42 | 62.89 | 63.33 | 3,528,409 | +0.50(+0.80%) |
Feb 21, 2013 | 62.92 | 63.08 | 62.62 | 62.82 | 4,510,594 | -0.26(-0.42%) |
Feb 20, 2013 | 63.72 | 63.85 | 63.09 | 63.09 | 4,900,489 | -0.63(-0.99%) |
Feb 19, 2013 | 63.25 | 63.85 | 63.19 | 63.72 | 4,886,256 | +0.58(+0.92%) |
Feb 15, 2013 | 63.03 | 63.23 | 62.76 | 63.14 | 3,803,332 | +0.28(+0.44%) |
Feb 14, 2013 | 62.65 | 63.08 | 62.52 | 62.86 | 3,625,539 | -0.05(-0.08%) |
Feb 13, 2013 | 63.01 | 63.24 | 62.74 | 62.91 | 2,779,225 | -0.04(-0.07%) |
Feb 12, 2013 | 62.47 | 63.03 | 62.45 | 62.95 | 3,168,476 | +0.51(+0.82%) |
Feb 11, 2013 | 62.30 | 62.60 | 62.09 | 62.44 | 2,819,264 | -0.02(-0.04%) |
Feb 08, 2013 | 62.27 | 62.87 | 62.09 | 62.47 | 3,184,567 | +0.27(+0.43%) |
Feb 07, 2013 | 62.46 | 62.51 | 61.74 | 62.20 | 3,742,821 | -0.29(-0.46%) |
Feb 06, 2013 | 61.53 | 62.67 | 61.50 | 62.48 | 5,769,400 | +1.17(+1.91%) |
Feb 04, 2013 | 61.32 | 61.58 | 61.20 | 61.32 | 3,266,505 | -0.48(-0.78%) |
Feb 01, 2013 | 61.72 | 62.06 | 61.55 | 61.80 | 6,334,681 | +0.61(+1.00%) |
Jan 31, 2013 | 61.27 | 61.43 | 60.89 | 61.18 | 6,186,574 | -0.15(-0.25%) |
Jan 30, 2013 | 61.94 | 62.03 | 61.27 | 61.33 | 4,641,749 | -0.61(-0.99%) |
Jan 29, 2013 | 61.05 | 61.99 | 60.88 | 61.95 | 5,802,818 | +0.71(+1.15%) |
Jan 28, 2013 | 61.44 | 61.44 | 61.01 | 61.24 | 4,872,725 | +0.04(+0.06%) |
Jan 25, 2013 | 60.72 | 61.38 | 60.59 | 61.21 | 6,964,953 | +0.56(+0.92%) |
Jan 24, 2013 | 60.47 | 60.74 | 60.12 | 60.65 | 6,271,909 | +0.11(+0.18%) |
Jan 23, 2013 | 60.22 | 60.66 | 60.12 | 60.54 | 5,882,402 | +0.10(+0.16%) |
Jan 22, 2013 | 59.87 | 60.44 | 59.69 | 60.44 | 5,283,927 | +0.36(+0.60%) |
Jan 18, 2013 | 59.89 | 60.12 | 59.65 | 60.08 | 5,244,068 | +0.40(+0.67%) |
Jan 17, 2013 | 59.50 | 59.93 | 59.33 | 59.68 | 4,608,846 | +0.29(+0.49%) |
Jan 16, 2013 | 59.02 | 59.45 | 58.97 | 59.39 | 3,438,459 | +0.19(+0.32%) |
Jan 15, 2013 | 58.92 | 59.27 | 58.76 | 59.20 | 3,461,730 | +0.13(+0.22%) |
Jan 14, 2013 | 58.66 | 59.26 | 58.47 | 59.07 | 4,260,531 | +0.49(+0.83%) |
Jan 11, 2013 | 58.32 | 58.81 | 57.93 | 58.58 | 4,805,284 | -0.37(-0.63%) |
Jan 10, 2013 | 58.85 | 59.02 | 58.61 | 58.95 | 4,273,828 | +0.29(+0.50%) |
Jan 09, 2013 | 58.33 | 58.86 | 58.24 | 58.66 | 3,877,986 | +0.55(+0.95%) |
Jan 08, 2013 | 57.91 | 58.26 | 57.87 | 58.11 | 4,366,447 | +0.01(+0.01%) |
Jan 07, 2013 | 57.82 | 58.25 | 57.66 | 58.10 | 4,512,614 | +0.07(+0.13%) |
Jan 04, 2013 | 57.68 | 58.10 | 57.52 | 58.03 | 4,445,522 | +0.43(+0.74%) |
Jan 03, 2013 | 57.40 | 57.76 | 57.28 | 57.60 | 4,444,795 | -0.07(-0.12%) |