Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 64.44 | 65.37 | 64.27 | 65.29 | 959,376 | +0.89(+1.39%) |
Mar 27, 2013 | 64.30 | 64.44 | 64.05 | 64.40 | 655,990 | -0.16(-0.25%) |
Mar 26, 2013 | 63.79 | 64.60 | 63.77 | 64.56 | 754,740 | +0.86(+1.34%) |
Mar 25, 2013 | 63.94 | 64.08 | 63.39 | 63.71 | 767,730 | -0.06(-0.09%) |
Mar 22, 2013 | 63.15 | 63.79 | 63.05 | 63.77 | 853,076 | +0.81(+1.29%) |
Mar 21, 2013 | 62.96 | 63.21 | 62.73 | 62.95 | 729,737 | -0.07(-0.12%) |
Mar 20, 2013 | 62.46 | 63.09 | 62.44 | 63.03 | 975,558 | +0.72(+1.16%) |
Mar 19, 2013 | 61.88 | 62.39 | 61.85 | 62.30 | 779,100 | +0.41(+0.67%) |
Mar 18, 2013 | 61.73 | 62.00 | 61.48 | 61.89 | 1,053,558 | +0.15(+0.24%) |
Mar 15, 2013 | 61.65 | 61.88 | 61.48 | 61.74 | 1,453,721 | -0.17(-0.27%) |
Mar 14, 2013 | 61.94 | 62.43 | 61.85 | 61.91 | 889,919 | +0.01(+0.01%) |
Mar 13, 2013 | 62.26 | 62.39 | 61.90 | 61.91 | 1,132,025 | -0.30(-0.49%) |
Mar 12, 2013 | 62.36 | 62.50 | 62.11 | 62.21 | 846,388 | -0.11(-0.18%) |
Mar 11, 2013 | 62.14 | 62.53 | 62.10 | 62.32 | 796,070 | +0.21(+0.34%) |
Mar 08, 2013 | 62.25 | 62.32 | 61.74 | 62.11 | 1,048,221 | +0.04(+0.06%) |
Mar 07, 2013 | 62.32 | 62.62 | 62.01 | 62.07 | 1,459,229 | -0.46(-0.73%) |
Mar 06, 2013 | 62.44 | 62.93 | 62.39 | 62.53 | 1,006,550 | +0.01(+0.01%) |
Mar 05, 2013 | 62.28 | 62.61 | 62.13 | 62.52 | 946,371 | +0.44(+0.71%) |
Mar 04, 2013 | 61.80 | 62.08 | 61.41 | 62.08 | 1,118,535 | +0.14(+0.23%) |
Mar 01, 2013 | 61.80 | 62.08 | 61.37 | 61.94 | 1,293,418 | -0.02(-0.04%) |
Feb 28, 2013 | 62.45 | 62.65 | 61.93 | 61.96 | 1,907,695 | -0.27(-0.43%) |
Feb 27, 2013 | 61.53 | 62.36 | 61.21 | 62.22 | 1,290,687 | +0.55(+0.90%) |
Feb 26, 2013 | 61.07 | 61.80 | 60.84 | 61.67 | 2,108,985 | +0.96(+1.58%) |
Feb 25, 2013 | 61.40 | 61.71 | 60.71 | 60.71 | 1,003,447 | -0.60(-0.97%) |
Feb 22, 2013 | 60.75 | 61.32 | 60.67 | 61.31 | 881,332 | +0.56(+0.92%) |
Feb 21, 2013 | 60.62 | 60.94 | 60.41 | 60.75 | 813,604 | -0.05(-0.09%) |
Feb 20, 2013 | 60.77 | 61.10 | 60.60 | 60.80 | 834,624 | -0.07(-0.12%) |
Feb 19, 2013 | 60.29 | 60.93 | 60.25 | 60.87 | 1,234,089 | +0.58(+0.97%) |
Feb 15, 2013 | 60.17 | 60.64 | 60.08 | 60.29 | 1,378,274 | +0.27(+0.44%) |
Feb 14, 2013 | 59.75 | 60.11 | 59.70 | 60.03 | 1,076,572 | +0.26(+0.43%) |
Feb 13, 2013 | 59.55 | 59.97 | 59.46 | 59.77 | 1,171,839 | +0.33(+0.56%) |
Feb 12, 2013 | 59.47 | 59.55 | 59.06 | 59.44 | 1,007,839 | +0.07(+0.11%) |
Feb 11, 2013 | 59.38 | 59.55 | 59.12 | 59.37 | 976,237 | -0.17(-0.28%) |
Feb 08, 2013 | 59.58 | 59.99 | 59.22 | 59.54 | 861,514 | -0.08(-0.14%) |
Feb 07, 2013 | 59.45 | 59.70 | 59.34 | 59.62 | 759,840 | -0.05(-0.09%) |
Feb 06, 2013 | 58.82 | 59.69 | 58.76 | 59.67 | 1,965,473 | +0.88(+1.49%) |
Feb 04, 2013 | 59.63 | 59.63 | 58.74 | 58.79 | 1,938,632 | +0.41(+0.71%) |
Feb 01, 2013 | 58.29 | 58.62 | 58.15 | 58.38 | 1,402,485 | +0.55(+0.96%) |
Jan 31, 2013 | 57.84 | 58.09 | 57.54 | 57.83 | 1,428,456 | -0.20(-0.34%) |
Jan 30, 2013 | 58.13 | 58.27 | 57.78 | 58.03 | 1,051,794 | -0.10(-0.18%) |
Jan 29, 2013 | 57.40 | 58.26 | 57.33 | 58.13 | 1,200,245 | +0.72(+1.26%) |
Jan 28, 2013 | 57.10 | 57.49 | 57.01 | 57.41 | 1,137,062 | +0.22(+0.39%) |
Jan 25, 2013 | 57.24 | 57.38 | 56.82 | 57.19 | 1,126,357 | +0.27(+0.48%) |
Jan 24, 2013 | 57.00 | 57.36 | 56.87 | 56.91 | 1,004,824 | +0.04(+0.08%) |
Jan 23, 2013 | 56.80 | 56.95 | 56.65 | 56.87 | 688,882 | +0.01(+0.01%) |
Jan 22, 2013 | 56.61 | 56.86 | 56.58 | 56.86 | 730,735 | +0.19(+0.34%) |
Jan 18, 2013 | 56.47 | 56.71 | 56.01 | 56.67 | 1,134,992 | +0.43(+0.76%) |
Jan 17, 2013 | 55.94 | 56.31 | 55.75 | 56.24 | 896,514 | +0.51(+0.92%) |
Jan 16, 2013 | 55.94 | 56.10 | 55.72 | 55.73 | 1,046,586 | -0.30(-0.54%) |
Jan 15, 2013 | 56.31 | 56.31 | 55.91 | 56.03 | 923,554 | +0.01(+0.01%) |
Jan 14, 2013 | 55.45 | 56.15 | 55.28 | 56.02 | 3,633,674 | +0.67(+1.22%) |
Jan 11, 2013 | 55.20 | 55.35 | 54.90 | 55.35 | 3,073,529 | +0.15(+0.27%) |
Jan 10, 2013 | 54.81 | 55.20 | 54.64 | 55.20 | 3,494,255 | +0.48(+0.88%) |
Jan 09, 2013 | 54.71 | 54.92 | 54.58 | 54.72 | 727,845 | +0.14(+0.25%) |
Jan 08, 2013 | 54.42 | 54.60 | 54.27 | 54.58 | 786,534 | +0.16(+0.30%) |
Jan 07, 2013 | 54.59 | 54.70 | 54.25 | 54.42 | 982,122 | -0.22(-0.40%) |
Jan 04, 2013 | 54.18 | 54.64 | 54.06 | 54.64 | 1,229,509 | +0.60(+1.11%) |
Jan 03, 2013 | 54.13 | 54.29 | 53.88 | 54.04 | 1,063,972 | -0.15(-0.27%) |