Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.15 | 60.69 | 60.05 | 60.68 | 4,953,865 | +0.33(+0.55%) |
Mar 27, 2013 | 59.93 | 60.42 | 59.79 | 60.34 | 3,698,107 | +0.28(+0.46%) |
Mar 26, 2013 | 59.93 | 60.10 | 59.70 | 60.07 | 4,509,004 | +0.30(+0.51%) |
Mar 25, 2013 | 60.03 | 60.06 | 59.41 | 59.76 | 5,776,576 | -0.11(-0.18%) |
Mar 22, 2013 | 58.84 | 59.94 | 58.82 | 59.87 | 6,609,850 | +1.24(+2.12%) |
Mar 21, 2013 | 59.19 | 59.44 | 58.39 | 58.63 | 8,247,231 | -0.73(-1.23%) |
Mar 20, 2013 | 59.45 | 60.01 | 59.21 | 59.35 | 7,482,675 | -0.74(-1.23%) |
Mar 19, 2013 | 60.44 | 60.64 | 59.91 | 60.10 | 5,153,632 | -0.25(-0.41%) |
Mar 18, 2013 | 59.91 | 60.48 | 59.75 | 60.34 | 4,777,010 | -0.03(-0.05%) |
Mar 15, 2013 | 60.15 | 60.51 | 60.03 | 60.37 | 7,106,747 | -0.11(-0.19%) |
Mar 14, 2013 | 60.20 | 60.53 | 60.17 | 60.48 | 4,834,509 | +0.32(+0.53%) |
Mar 13, 2013 | 59.71 | 60.27 | 59.67 | 60.17 | 4,085,308 | +0.46(+0.77%) |
Mar 12, 2013 | 59.90 | 60.00 | 59.42 | 59.71 | 3,544,162 | -0.11(-0.18%) |
Mar 11, 2013 | 59.57 | 60.00 | 59.57 | 59.81 | 3,956,772 | +0.17(+0.28%) |
Mar 08, 2013 | 59.83 | 59.86 | 59.50 | 59.64 | 3,152,986 | +0.10(+0.17%) |
Mar 07, 2013 | 59.64 | 59.79 | 59.32 | 59.55 | 3,404,521 | -0.09(-0.15%) |
Mar 06, 2013 | 59.70 | 59.86 | 59.48 | 59.64 | 4,561,217 | +0.25(+0.43%) |
Mar 05, 2013 | 58.79 | 59.66 | 58.71 | 59.38 | 5,070,251 | +0.81(+1.37%) |
Mar 04, 2013 | 58.52 | 58.59 | 58.20 | 58.58 | 3,877,072 | +0.04(+0.07%) |
Mar 01, 2013 | 58.31 | 58.62 | 58.12 | 58.54 | 3,856,354 | +0.16(+0.27%) |
Feb 28, 2013 | 58.60 | 58.62 | 58.38 | 58.38 | 5,301,463 | -0.13(-0.22%) |
Feb 27, 2013 | 57.81 | 58.69 | 57.77 | 58.51 | 5,684,838 | +0.63(+1.09%) |
Feb 26, 2013 | 58.15 | 58.28 | 57.57 | 57.88 | 5,389,471 | +0.00(+0.00%) |
Feb 25, 2013 | 58.82 | 59.10 | 57.88 | 57.88 | 5,658,635 | -0.71(-1.21%) |
Feb 22, 2013 | 58.62 | 58.76 | 58.39 | 58.58 | 3,389,945 | +0.23(+0.40%) |
Feb 21, 2013 | 58.54 | 58.73 | 58.11 | 58.35 | 7,117,390 | -0.41(-0.70%) |
Feb 20, 2013 | 59.34 | 59.38 | 58.76 | 58.76 | 6,356,021 | -0.67(-1.12%) |
Feb 19, 2013 | 58.54 | 59.50 | 58.53 | 59.43 | 7,763,367 | +0.90(+1.53%) |
Feb 15, 2013 | 58.29 | 58.97 | 58.05 | 58.53 | 7,107,545 | +0.55(+0.96%) |
Feb 14, 2013 | 57.63 | 58.07 | 57.42 | 57.98 | 5,364,927 | +0.13(+0.23%) |
Feb 13, 2013 | 57.80 | 57.98 | 57.77 | 57.84 | 4,176,922 | +0.13(+0.23%) |
Feb 12, 2013 | 58.24 | 58.25 | 57.65 | 57.71 | 5,622,004 | -0.27(-0.46%) |
Feb 11, 2013 | 57.57 | 58.00 | 57.57 | 57.98 | 4,369,902 | +0.22(+0.38%) |
Feb 08, 2013 | 57.32 | 57.82 | 57.25 | 57.76 | 5,427,542 | +0.41(+0.71%) |
Feb 07, 2013 | 56.69 | 57.36 | 56.56 | 57.35 | 6,564,189 | +0.62(+1.10%) |
Feb 06, 2013 | 56.38 | 56.76 | 56.29 | 56.73 | 5,325,003 | +0.70(+1.25%) |
Feb 04, 2013 | 55.82 | 56.27 | 55.75 | 56.03 | 5,810,842 | -0.04(-0.07%) |
Feb 01, 2013 | 55.53 | 56.09 | 55.39 | 56.07 | 7,447,186 | +0.48(+0.86%) |
Jan 31, 2013 | 55.91 | 56.67 | 55.56 | 55.59 | 13,554,317 | -1.36(-2.39%) |
Jan 30, 2013 | 57.45 | 57.61 | 56.93 | 56.95 | 5,530,404 | -0.69(-1.19%) |
Jan 29, 2013 | 57.79 | 57.84 | 57.52 | 57.64 | 5,737,064 | -0.21(-0.36%) |
Jan 28, 2013 | 57.93 | 58.02 | 57.39 | 57.85 | 4,400,009 | +0.04(+0.07%) |
Jan 25, 2013 | 57.77 | 58.03 | 57.38 | 57.81 | 6,007,006 | +0.22(+0.38%) |
Jan 24, 2013 | 56.76 | 57.84 | 56.65 | 57.59 | 9,177,097 | +1.26(+2.24%) |
Jan 23, 2013 | 56.34 | 56.71 | 56.24 | 56.33 | 4,320,862 | -0.24(-0.42%) |
Jan 22, 2013 | 56.05 | 56.57 | 56.02 | 56.57 | 4,720,846 | +0.30(+0.54%) |
Jan 18, 2013 | 56.05 | 56.31 | 55.61 | 56.27 | 8,347,189 | +0.32(+0.58%) |
Jan 17, 2013 | 55.96 | 56.12 | 55.81 | 55.94 | 4,388,539 | +0.09(+0.16%) |
Jan 16, 2013 | 55.42 | 55.89 | 55.39 | 55.85 | 4,305,407 | +0.23(+0.42%) |
Jan 15, 2013 | 55.21 | 55.67 | 55.20 | 55.62 | 5,080,587 | +0.06(+0.11%) |
Jan 14, 2013 | 55.15 | 55.96 | 55.07 | 55.56 | 10,348,094 | +0.93(+1.69%) |
Jan 11, 2013 | 54.94 | 54.99 | 54.53 | 54.63 | 3,315,199 | -0.20(-0.36%) |
Jan 10, 2013 | 54.10 | 54.84 | 53.99 | 54.83 | 6,792,836 | +0.84(+1.56%) |
Jan 09, 2013 | 53.50 | 54.06 | 53.46 | 53.99 | 4,455,503 | +0.60(+1.13%) |
Jan 08, 2013 | 53.40 | 53.59 | 53.15 | 53.38 | 3,787,219 | -0.15(-0.28%) |
Jan 07, 2013 | 53.60 | 53.77 | 53.44 | 53.53 | 4,215,838 | -0.15(-0.29%) |
Jan 04, 2013 | 53.64 | 53.96 | 53.57 | 53.69 | 3,753,958 | +0.13(+0.25%) |
Jan 03, 2013 | 53.46 | 53.65 | 53.27 | 53.55 | 6,460,468 | +0.05(+0.09%) |