Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 59.49 | 60.02 | 59.39 | 60.01 | 5,009,010 | +0.33(+0.55%) |
Mar 27, 2013 | 59.27 | 59.76 | 59.13 | 59.68 | 3,739,273 | +0.27(+0.46%) |
Mar 26, 2013 | 59.27 | 59.43 | 59.04 | 59.41 | 4,559,196 | +0.30(+0.51%) |
Mar 25, 2013 | 59.36 | 59.40 | 58.76 | 59.11 | 5,840,879 | -0.10(-0.18%) |
Mar 22, 2013 | 58.19 | 59.28 | 58.17 | 59.21 | 6,683,428 | +1.23(+2.12%) |
Mar 21, 2013 | 58.53 | 58.78 | 57.75 | 57.98 | 8,339,036 | -0.72(-1.23%) |
Mar 20, 2013 | 58.80 | 59.35 | 58.56 | 58.70 | 7,565,970 | -0.73(-1.23%) |
Mar 19, 2013 | 59.77 | 59.97 | 59.25 | 59.43 | 5,211,000 | -0.24(-0.41%) |
Mar 18, 2013 | 59.25 | 59.81 | 59.09 | 59.68 | 4,830,185 | -0.03(-0.05%) |
Mar 15, 2013 | 59.48 | 59.84 | 59.36 | 59.71 | 7,185,856 | -0.11(-0.19%) |
Mar 14, 2013 | 59.53 | 59.87 | 59.50 | 59.82 | 4,888,325 | +0.31(+0.53%) |
Mar 13, 2013 | 59.05 | 59.60 | 59.02 | 59.50 | 4,130,785 | +0.45(+0.77%) |
Mar 12, 2013 | 59.24 | 59.34 | 58.76 | 59.05 | 3,583,614 | -0.10(-0.18%) |
Mar 11, 2013 | 58.91 | 59.34 | 58.91 | 59.16 | 4,000,817 | +0.17(+0.28%) |
Mar 08, 2013 | 59.17 | 59.20 | 58.85 | 58.99 | 3,188,084 | +0.10(+0.17%) |
Mar 07, 2013 | 58.99 | 59.13 | 58.67 | 58.89 | 3,442,419 | -0.09(-0.15%) |
Mar 06, 2013 | 59.04 | 59.20 | 58.83 | 58.98 | 4,611,991 | +0.25(+0.43%) |
Mar 05, 2013 | 58.14 | 59.00 | 58.07 | 58.73 | 5,126,691 | +0.80(+1.37%) |
Mar 04, 2013 | 57.88 | 57.95 | 57.56 | 57.93 | 3,920,230 | +0.04(+0.07%) |
Mar 01, 2013 | 57.67 | 57.97 | 57.48 | 57.89 | 3,899,281 | +0.15(+0.27%) |
Feb 28, 2013 | 57.95 | 57.97 | 57.74 | 57.74 | 5,360,477 | -0.13(-0.22%) |
Feb 27, 2013 | 57.17 | 58.04 | 57.13 | 57.86 | 5,748,120 | +0.62(+1.09%) |
Feb 26, 2013 | 57.51 | 57.64 | 56.94 | 57.24 | 5,449,464 | +0.00(+0.00%) |
Feb 25, 2013 | 58.18 | 58.45 | 57.24 | 57.24 | 5,721,625 | -0.70(-1.21%) |
Feb 22, 2013 | 57.97 | 58.11 | 57.75 | 57.94 | 3,427,681 | +0.23(+0.40%) |
Feb 21, 2013 | 57.89 | 58.08 | 57.47 | 57.71 | 7,196,618 | -0.41(-0.70%) |
Feb 20, 2013 | 58.69 | 58.72 | 58.11 | 58.11 | 6,426,773 | -0.66(-1.12%) |
Feb 19, 2013 | 57.90 | 58.85 | 57.89 | 58.77 | 7,849,786 | +0.89(+1.53%) |
Feb 15, 2013 | 57.65 | 58.32 | 57.41 | 57.89 | 7,186,663 | +0.55(+0.96%) |
Feb 14, 2013 | 56.99 | 57.43 | 56.78 | 57.34 | 5,424,648 | +0.13(+0.23%) |
Feb 13, 2013 | 57.16 | 57.34 | 57.13 | 57.21 | 4,223,418 | +0.13(+0.23%) |
Feb 12, 2013 | 57.60 | 57.61 | 57.02 | 57.07 | 5,684,586 | -0.26(-0.46%) |
Feb 11, 2013 | 56.94 | 57.37 | 56.94 | 57.34 | 4,418,546 | +0.21(+0.38%) |
Feb 08, 2013 | 56.69 | 57.18 | 56.62 | 57.12 | 5,487,960 | +0.40(+0.71%) |
Feb 07, 2013 | 56.07 | 56.73 | 55.94 | 56.72 | 6,637,259 | +0.62(+1.10%) |
Feb 06, 2013 | 55.76 | 56.14 | 55.67 | 56.10 | 5,384,279 | +0.69(+1.25%) |
Feb 04, 2013 | 55.20 | 55.65 | 55.13 | 55.41 | 5,875,526 | -0.04(-0.08%) |
Feb 01, 2013 | 54.92 | 55.47 | 54.78 | 55.45 | 7,530,085 | +0.47(+0.86%) |
Jan 31, 2013 | 55.30 | 56.05 | 54.95 | 54.98 | 13,705,199 | -1.35(-2.39%) |
Jan 30, 2013 | 56.82 | 56.98 | 56.30 | 56.33 | 5,591,967 | -0.68(-1.19%) |
Jan 29, 2013 | 57.15 | 57.21 | 56.89 | 57.00 | 5,800,927 | -0.21(-0.36%) |
Jan 28, 2013 | 57.29 | 57.38 | 56.76 | 57.21 | 4,448,988 | +0.04(+0.07%) |
Jan 25, 2013 | 57.13 | 57.39 | 56.75 | 57.17 | 6,073,873 | +0.21(+0.38%) |
Jan 24, 2013 | 56.14 | 57.20 | 56.03 | 56.96 | 9,279,253 | +1.25(+2.24%) |
Jan 23, 2013 | 55.72 | 56.08 | 55.62 | 55.71 | 4,368,960 | -0.24(-0.42%) |
Jan 22, 2013 | 55.44 | 55.94 | 55.40 | 55.94 | 4,773,397 | +0.30(+0.54%) |
Jan 18, 2013 | 55.44 | 55.69 | 54.99 | 55.65 | 8,440,107 | +0.32(+0.58%) |
Jan 17, 2013 | 55.34 | 55.51 | 55.20 | 55.33 | 4,437,390 | +0.09(+0.16%) |
Jan 16, 2013 | 54.81 | 55.27 | 54.78 | 55.24 | 4,353,333 | +0.23(+0.42%) |
Jan 15, 2013 | 54.60 | 55.06 | 54.59 | 55.01 | 5,137,142 | +0.06(+0.11%) |
Jan 14, 2013 | 54.54 | 55.35 | 54.46 | 54.95 | 10,463,285 | +0.92(+1.69%) |
Jan 11, 2013 | 54.34 | 54.38 | 53.93 | 54.03 | 3,352,103 | -0.19(-0.36%) |
Jan 10, 2013 | 53.50 | 54.24 | 53.39 | 54.22 | 6,868,451 | +0.83(+1.56%) |
Jan 09, 2013 | 52.91 | 53.46 | 52.87 | 53.39 | 4,505,100 | +0.60(+1.13%) |
Jan 08, 2013 | 52.81 | 53.00 | 52.57 | 52.80 | 3,829,377 | -0.15(-0.28%) |
Jan 07, 2013 | 53.01 | 53.18 | 52.85 | 52.94 | 4,262,767 | -0.15(-0.29%) |
Jan 04, 2013 | 53.05 | 53.36 | 52.98 | 53.09 | 3,795,746 | +0.13(+0.25%) |
Jan 03, 2013 | 52.87 | 53.06 | 52.69 | 52.96 | 6,532,384 | +0.05(+0.09%) |