Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 64.78 | 65.44 | 64.78 | 65.37 | 1,690,843 | +0.64(+0.98%) |
Mar 27, 2013 | 64.52 | 64.90 | 64.11 | 64.73 | 2,583,308 | +0.01(+0.01%) |
Mar 26, 2013 | 64.94 | 65.27 | 64.59 | 64.72 | 2,620,769 | -0.01(-0.01%) |
Mar 25, 2013 | 65.24 | 65.31 | 64.40 | 64.73 | 2,871,737 | -0.25(-0.38%) |
Mar 22, 2013 | 65.51 | 65.51 | 64.77 | 64.98 | 3,065,185 | -0.05(-0.07%) |
Mar 21, 2013 | 64.86 | 65.29 | 64.75 | 65.03 | 2,378,713 | -0.07(-0.11%) |
Mar 20, 2013 | 64.91 | 65.30 | 64.73 | 65.10 | 2,500,721 | +0.50(+0.78%) |
Mar 19, 2013 | 64.24 | 64.76 | 64.18 | 64.59 | 2,579,167 | +0.51(+0.80%) |
Mar 18, 2013 | 63.56 | 64.53 | 63.56 | 64.08 | 2,570,964 | +0.19(+0.30%) |
Mar 15, 2013 | 64.16 | 64.56 | 63.64 | 63.88 | 6,126,263 | -0.06(-0.10%) |
Mar 14, 2013 | 63.85 | 64.36 | 63.65 | 63.95 | 2,687,813 | +0.19(+0.29%) |
Mar 13, 2013 | 63.49 | 63.88 | 63.45 | 63.76 | 1,834,689 | +0.30(+0.46%) |
Mar 12, 2013 | 63.33 | 63.62 | 63.26 | 63.47 | 1,593,486 | -0.01(-0.01%) |
Mar 11, 2013 | 63.34 | 63.51 | 63.03 | 63.47 | 1,689,741 | +0.08(+0.12%) |
Mar 08, 2013 | 63.42 | 63.71 | 63.08 | 63.40 | 1,800,759 | +0.35(+0.55%) |
Mar 07, 2013 | 62.98 | 63.23 | 62.81 | 63.05 | 1,472,198 | +0.10(+0.16%) |
Mar 06, 2013 | 63.36 | 63.57 | 62.81 | 62.95 | 1,646,359 | +0.05(+0.09%) |
Mar 05, 2013 | 62.37 | 63.31 | 62.20 | 62.89 | 2,694,909 | +0.73(+1.17%) |
Mar 04, 2013 | 62.27 | 62.27 | 61.76 | 62.16 | 1,944,907 | -0.13(-0.21%) |
Mar 01, 2013 | 61.89 | 62.32 | 61.26 | 62.30 | 2,388,392 | +0.21(+0.34%) |
Feb 28, 2013 | 62.22 | 62.73 | 62.02 | 62.09 | 2,799,371 | -0.28(-0.45%) |
Feb 27, 2013 | 61.85 | 62.41 | 61.66 | 62.37 | 1,795,920 | +0.57(+0.92%) |
Feb 26, 2013 | 61.32 | 61.84 | 61.21 | 61.79 | 2,671,109 | -0.75(-1.20%) |
Feb 22, 2013 | 62.29 | 62.65 | 62.21 | 62.54 | 2,297,525 | +0.49(+0.78%) |
Feb 21, 2013 | 61.83 | 62.07 | 61.70 | 62.06 | 3,128,091 | +0.21(+0.34%) |
Feb 20, 2013 | 62.27 | 62.50 | 61.82 | 61.85 | 2,651,245 | -0.38(-0.61%) |
Feb 19, 2013 | 62.15 | 62.59 | 61.97 | 62.23 | 2,849,268 | +0.16(+0.26%) |
Feb 15, 2013 | 62.35 | 62.42 | 61.72 | 62.06 | 2,924,263 | +0.04(+0.06%) |
Feb 14, 2013 | 61.49 | 62.13 | 61.40 | 62.03 | 2,345,095 | +0.27(+0.44%) |
Feb 13, 2013 | 61.69 | 62.00 | 61.62 | 61.76 | 1,887,911 | +0.07(+0.11%) |
Feb 12, 2013 | 61.07 | 61.90 | 61.07 | 61.69 | 2,263,405 | +0.53(+0.87%) |
Feb 11, 2013 | 60.80 | 61.24 | 60.63 | 61.15 | 2,135,593 | +0.27(+0.44%) |
Feb 08, 2013 | 61.08 | 61.08 | 60.55 | 60.88 | 3,137,081 | -0.20(-0.33%) |
Feb 07, 2013 | 61.10 | 61.12 | 60.26 | 61.08 | 2,960,783 | +0.12(+0.20%) |
Feb 06, 2013 | 60.34 | 60.98 | 60.24 | 60.96 | 2,880,846 | +0.74(+1.23%) |
Feb 04, 2013 | 60.66 | 60.86 | 60.06 | 60.22 | 4,594,285 | -1.46(-2.37%) |
Feb 01, 2013 | 60.99 | 62.10 | 60.96 | 61.68 | 4,063,285 | +1.10(+1.82%) |
Jan 31, 2013 | 59.90 | 60.67 | 59.83 | 60.57 | 3,944,074 | +0.68(+1.13%) |
Jan 30, 2013 | 59.93 | 60.12 | 59.52 | 59.90 | 2,238,435 | -0.18(-0.30%) |
Jan 29, 2013 | 59.76 | 60.22 | 59.66 | 60.07 | 1,887,805 | +0.36(+0.59%) |
Jan 28, 2013 | 60.37 | 60.56 | 59.70 | 59.72 | 2,206,528 | -0.77(-1.28%) |
Jan 25, 2013 | 60.41 | 60.64 | 60.08 | 60.49 | 1,983,020 | +0.20(+0.33%) |
Jan 24, 2013 | 60.05 | 60.60 | 59.93 | 60.29 | 2,003,282 | +0.35(+0.58%) |
Jan 23, 2013 | 60.27 | 60.30 | 59.56 | 59.94 | 3,232,892 | -0.24(-0.40%) |
Jan 22, 2013 | 61.38 | 61.76 | 60.03 | 60.18 | 6,356,800 | +1.27(+2.15%) |
Jan 18, 2013 | 58.74 | 59.19 | 58.64 | 58.91 | 3,460,973 | +0.32(+0.54%) |
Jan 17, 2013 | 58.38 | 58.77 | 58.13 | 58.60 | 1,974,305 | +0.27(+0.46%) |
Jan 16, 2013 | 58.27 | 58.61 | 57.99 | 58.33 | 1,603,860 | -0.01(-0.01%) |
Jan 15, 2013 | 57.66 | 58.45 | 57.53 | 58.34 | 2,335,384 | +0.47(+0.81%) |
Jan 14, 2013 | 57.80 | 58.01 | 57.58 | 57.86 | 1,099,126 | +0.08(+0.13%) |
Jan 11, 2013 | 57.43 | 57.80 | 57.36 | 57.79 | 1,641,670 | +0.31(+0.54%) |
Jan 10, 2013 | 57.37 | 57.49 | 57.13 | 57.48 | 3,058,247 | +0.39(+0.69%) |
Jan 09, 2013 | 56.68 | 57.23 | 56.61 | 57.08 | 2,094,512 | +0.58(+1.02%) |
Jan 08, 2013 | 56.34 | 56.66 | 56.24 | 56.51 | 1,855,412 | +0.10(+0.18%) |
Jan 07, 2013 | 56.88 | 57.05 | 56.05 | 56.41 | 2,860,045 | -0.77(-1.35%) |
Jan 04, 2013 | 56.75 | 57.28 | 56.64 | 57.18 | 2,608,035 | +0.49(+0.87%) |
Jan 03, 2013 | 56.20 | 56.82 | 55.99 | 56.68 | 2,752,146 | +0.43(+0.77%) |