Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.14 | 60.68 | 60.03 | 60.66 | 4,955,001 | +0.33(+0.55%) |
Mar 27, 2013 | 59.91 | 60.41 | 59.78 | 60.33 | 3,698,954 | +0.28(+0.46%) |
Mar 26, 2013 | 59.92 | 60.08 | 59.69 | 60.05 | 4,510,037 | +0.30(+0.51%) |
Mar 25, 2013 | 60.01 | 60.05 | 59.40 | 59.75 | 5,777,901 | -0.11(-0.18%) |
Mar 22, 2013 | 58.83 | 59.93 | 58.80 | 59.86 | 6,611,365 | +1.24(+2.12%) |
Mar 21, 2013 | 59.17 | 59.43 | 58.38 | 58.61 | 8,249,122 | -0.73(-1.23%) |
Mar 20, 2013 | 59.44 | 60.00 | 59.20 | 59.34 | 7,484,391 | -0.74(-1.23%) |
Mar 19, 2013 | 60.42 | 60.62 | 59.90 | 60.08 | 5,154,813 | -0.25(-0.41%) |
Mar 18, 2013 | 59.89 | 60.46 | 59.74 | 60.33 | 4,778,105 | -0.03(-0.05%) |
Mar 15, 2013 | 60.13 | 60.49 | 60.01 | 60.36 | 7,108,376 | -0.11(-0.19%) |
Mar 14, 2013 | 60.18 | 60.52 | 60.15 | 60.47 | 4,835,618 | +0.32(+0.53%) |
Mar 13, 2013 | 59.69 | 60.25 | 59.66 | 60.15 | 4,086,245 | +0.46(+0.77%) |
Mar 12, 2013 | 59.88 | 59.99 | 59.40 | 59.69 | 3,544,974 | -0.11(-0.18%) |
Mar 11, 2013 | 59.55 | 59.99 | 59.55 | 59.80 | 3,957,679 | +0.17(+0.28%) |
Mar 08, 2013 | 59.81 | 59.85 | 59.49 | 59.63 | 3,153,709 | +0.10(+0.17%) |
Mar 07, 2013 | 59.63 | 59.78 | 59.31 | 59.53 | 3,405,302 | -0.09(-0.15%) |
Mar 06, 2013 | 59.69 | 59.84 | 59.47 | 59.62 | 4,562,263 | +0.25(+0.43%) |
Mar 05, 2013 | 58.78 | 59.64 | 58.70 | 59.37 | 5,071,413 | +0.80(+1.37%) |
Mar 04, 2013 | 58.51 | 58.58 | 58.19 | 58.56 | 3,877,961 | +0.04(+0.07%) |
Mar 01, 2013 | 58.30 | 58.61 | 58.11 | 58.52 | 3,857,238 | +0.16(+0.27%) |
Feb 28, 2013 | 58.59 | 58.61 | 58.37 | 58.37 | 5,302,679 | -0.13(-0.22%) |
Feb 27, 2013 | 57.79 | 58.68 | 57.75 | 58.49 | 5,686,142 | +0.63(+1.09%) |
Feb 26, 2013 | 58.14 | 58.27 | 57.56 | 57.87 | 5,390,706 | +0.00(+0.00%) |
Feb 25, 2013 | 58.81 | 59.09 | 57.87 | 57.87 | 5,659,932 | -0.71(-1.21%) |
Feb 22, 2013 | 58.60 | 58.75 | 58.38 | 58.57 | 3,390,722 | +0.23(+0.40%) |
Feb 21, 2013 | 58.52 | 58.71 | 58.10 | 58.34 | 7,119,022 | -0.41(-0.70%) |
Feb 20, 2013 | 59.33 | 59.36 | 58.75 | 58.75 | 6,357,478 | -0.67(-1.12%) |
Feb 19, 2013 | 58.53 | 59.49 | 58.52 | 59.41 | 7,765,146 | +0.90(+1.53%) |
Feb 15, 2013 | 58.28 | 58.96 | 58.03 | 58.52 | 7,109,174 | +0.55(+0.96%) |
Feb 14, 2013 | 57.61 | 58.06 | 57.40 | 57.96 | 5,366,157 | +0.13(+0.23%) |
Feb 13, 2013 | 57.79 | 57.96 | 57.75 | 57.83 | 4,177,879 | +0.13(+0.23%) |
Feb 12, 2013 | 58.23 | 58.24 | 57.64 | 57.70 | 5,623,293 | -0.27(-0.46%) |
Feb 11, 2013 | 57.56 | 57.99 | 57.56 | 57.96 | 4,370,903 | +0.22(+0.38%) |
Feb 08, 2013 | 57.30 | 57.80 | 57.24 | 57.75 | 5,428,787 | +0.41(+0.71%) |
Feb 07, 2013 | 56.68 | 57.35 | 56.55 | 57.34 | 6,565,694 | +0.62(+1.10%) |
Feb 06, 2013 | 56.37 | 56.75 | 56.27 | 56.72 | 5,326,224 | +0.70(+1.25%) |
Feb 04, 2013 | 55.80 | 56.25 | 55.73 | 56.01 | 5,812,174 | -0.04(-0.08%) |
Feb 01, 2013 | 55.52 | 56.08 | 55.38 | 56.06 | 7,448,893 | +0.48(+0.86%) |
Jan 31, 2013 | 55.90 | 56.66 | 55.55 | 55.58 | 13,557,424 | -1.36(-2.39%) |
Jan 30, 2013 | 57.44 | 57.60 | 56.92 | 56.94 | 5,531,672 | -0.69(-1.19%) |
Jan 29, 2013 | 57.77 | 57.83 | 57.51 | 57.63 | 5,738,379 | -0.21(-0.36%) |
Jan 28, 2013 | 57.91 | 58.00 | 57.38 | 57.84 | 4,401,018 | +0.04(+0.07%) |
Jan 25, 2013 | 57.75 | 58.01 | 57.37 | 57.79 | 6,008,383 | +0.22(+0.38%) |
Jan 24, 2013 | 56.75 | 57.82 | 56.64 | 57.58 | 9,179,201 | +1.26(+2.24%) |
Jan 23, 2013 | 56.33 | 56.69 | 56.23 | 56.32 | 4,321,852 | -0.24(-0.42%) |
Jan 22, 2013 | 56.04 | 56.55 | 56.01 | 56.55 | 4,721,929 | +0.30(+0.54%) |
Jan 18, 2013 | 56.04 | 56.29 | 55.59 | 56.25 | 8,349,102 | +0.32(+0.58%) |
Jan 17, 2013 | 55.94 | 56.11 | 55.80 | 55.93 | 4,389,545 | +0.09(+0.16%) |
Jan 16, 2013 | 55.41 | 55.87 | 55.38 | 55.84 | 4,306,394 | +0.23(+0.42%) |
Jan 15, 2013 | 55.19 | 55.66 | 55.19 | 55.61 | 5,081,752 | +0.06(+0.11%) |
Jan 14, 2013 | 55.14 | 55.95 | 55.05 | 55.54 | 10,350,466 | +0.93(+1.69%) |
Jan 11, 2013 | 54.93 | 54.98 | 54.51 | 54.62 | 3,315,959 | -0.20(-0.36%) |
Jan 10, 2013 | 54.09 | 54.83 | 53.97 | 54.82 | 6,794,393 | +0.84(+1.56%) |
Jan 09, 2013 | 53.48 | 54.04 | 53.45 | 53.97 | 4,456,524 | +0.60(+1.13%) |
Jan 08, 2013 | 53.39 | 53.57 | 53.14 | 53.37 | 3,788,087 | -0.15(-0.28%) |
Jan 07, 2013 | 53.59 | 53.76 | 53.43 | 53.52 | 4,216,804 | -0.15(-0.29%) |
Jan 04, 2013 | 53.63 | 53.94 | 53.56 | 53.67 | 3,754,819 | +0.13(+0.25%) |
Jan 03, 2013 | 53.45 | 53.64 | 53.26 | 53.54 | 6,461,950 | +0.05(+0.09%) |