Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 63.72 | 65.75 | 62.54 | 65.61 | 4,678,853 | +0.94(+1.46%) |
Mar 27, 2013 | 64.06 | 64.80 | 63.99 | 64.67 | 2,875,113 | +0.29(+0.46%) |
Mar 26, 2013 | 63.91 | 64.54 | 63.77 | 64.37 | 2,362,928 | +0.98(+1.54%) |
Mar 25, 2013 | 64.08 | 64.19 | 63.24 | 63.40 | 3,934,006 | -0.41(-0.64%) |
Mar 22, 2013 | 64.16 | 64.54 | 63.33 | 63.80 | 3,840,962 | -0.36(-0.57%) |
Mar 21, 2013 | 65.49 | 65.64 | 63.96 | 64.16 | 4,451,939 | -1.89(-2.86%) |
Mar 20, 2013 | 65.93 | 66.32 | 65.75 | 66.06 | 2,892,022 | +0.27(+0.41%) |
Mar 19, 2013 | 66.63 | 66.69 | 65.47 | 65.79 | 3,244,210 | -0.54(-0.82%) |
Mar 18, 2013 | 65.52 | 66.73 | 65.51 | 66.33 | 2,985,788 | +0.18(+0.27%) |
Mar 15, 2013 | 67.26 | 67.51 | 66.11 | 66.15 | 7,099,798 | -1.43(-2.12%) |
Mar 14, 2013 | 67.43 | 67.68 | 67.24 | 67.58 | 2,268,736 | +0.29(+0.42%) |
Mar 13, 2013 | 67.36 | 67.46 | 66.90 | 67.30 | 2,072,476 | -0.08(-0.12%) |
Mar 12, 2013 | 67.58 | 67.71 | 67.04 | 67.38 | 1,905,498 | -0.24(-0.36%) |
Mar 11, 2013 | 67.69 | 67.73 | 67.04 | 67.62 | 2,028,864 | -0.04(-0.06%) |
Mar 08, 2013 | 67.34 | 67.76 | 66.83 | 67.66 | 2,175,172 | +0.67(+1.01%) |
Mar 07, 2013 | 66.75 | 67.22 | 66.38 | 66.99 | 2,970,983 | +0.14(+0.21%) |
Mar 06, 2013 | 66.52 | 67.01 | 66.43 | 66.85 | 2,315,970 | +0.42(+0.64%) |
Mar 05, 2013 | 65.25 | 66.50 | 65.20 | 66.43 | 2,937,220 | +1.45(+2.23%) |
Mar 04, 2013 | 64.36 | 65.01 | 64.12 | 64.98 | 2,114,062 | +0.36(+0.56%) |
Mar 01, 2013 | 64.02 | 64.73 | 63.58 | 64.61 | 1,943,231 | +0.40(+0.62%) |
Feb 28, 2013 | 64.28 | 64.89 | 64.14 | 64.22 | 2,739,867 | -0.04(-0.07%) |
Feb 27, 2013 | 63.91 | 64.45 | 63.38 | 64.26 | 2,548,713 | +0.50(+0.79%) |
Feb 26, 2013 | 64.18 | 64.49 | 63.52 | 63.76 | 2,281,825 | -0.84(-1.30%) |
Feb 22, 2013 | 64.04 | 64.60 | 63.86 | 64.60 | 2,235,615 | +0.82(+1.29%) |
Feb 21, 2013 | 64.50 | 64.55 | 63.43 | 63.78 | 3,065,709 | -0.99(-1.53%) |
Feb 20, 2013 | 65.11 | 65.61 | 64.77 | 64.77 | 3,058,527 | -0.35(-0.53%) |
Feb 19, 2013 | 64.15 | 65.17 | 63.76 | 65.11 | 3,227,821 | +1.07(+1.67%) |
Feb 15, 2013 | 63.11 | 64.04 | 63.04 | 64.04 | 3,730,893 | +0.89(+1.41%) |
Feb 14, 2013 | 63.22 | 63.47 | 62.75 | 63.15 | 2,427,479 | -0.37(-0.58%) |
Feb 13, 2013 | 63.32 | 63.66 | 63.21 | 63.53 | 2,182,322 | +0.16(+0.26%) |
Feb 12, 2013 | 62.95 | 63.47 | 62.68 | 63.36 | 1,980,424 | +0.26(+0.41%) |
Feb 11, 2013 | 63.12 | 63.28 | 62.26 | 63.10 | 2,177,023 | -0.21(-0.33%) |
Feb 08, 2013 | 63.05 | 63.66 | 62.89 | 63.31 | 2,316,467 | +0.31(+0.49%) |
Feb 07, 2013 | 62.36 | 63.04 | 61.82 | 63.00 | 3,443,351 | +0.46(+0.73%) |
Feb 06, 2013 | 62.96 | 63.02 | 62.18 | 62.54 | 3,133,467 | -0.35(-0.55%) |
Feb 04, 2013 | 62.66 | 63.59 | 62.56 | 62.89 | 3,688,987 | -0.85(-1.33%) |
Feb 01, 2013 | 62.60 | 63.83 | 62.60 | 63.73 | 3,657,996 | +1.65(+2.66%) |
Jan 31, 2013 | 62.23 | 62.87 | 62.08 | 62.08 | 2,844,912 | -0.39(-0.62%) |
Jan 30, 2013 | 61.95 | 62.77 | 61.88 | 62.47 | 2,688,501 | +0.55(+0.89%) |
Jan 29, 2013 | 62.26 | 62.26 | 61.73 | 61.92 | 2,972,054 | -0.35(-0.55%) |
Jan 28, 2013 | 62.93 | 62.93 | 61.97 | 62.26 | 3,960,823 | -0.09(-0.15%) |
Jan 25, 2013 | 61.75 | 62.39 | 61.32 | 62.36 | 3,367,759 | +0.75(+1.22%) |
Jan 24, 2013 | 61.57 | 62.16 | 61.04 | 61.61 | 3,020,533 | +0.08(+0.13%) |
Jan 23, 2013 | 60.93 | 61.71 | 60.83 | 61.53 | 4,158,320 | +0.68(+1.12%) |
Jan 22, 2013 | 60.27 | 60.85 | 60.27 | 60.85 | 3,858,115 | +0.30(+0.50%) |
Jan 18, 2013 | 60.17 | 60.55 | 59.94 | 60.55 | 2,630,402 | +0.19(+0.31%) |
Jan 17, 2013 | 60.62 | 60.65 | 60.26 | 60.36 | 2,019,297 | +0.00(+0.00%) |
Jan 16, 2013 | 60.20 | 60.70 | 60.20 | 60.36 | 2,758,156 | -0.31(-0.51%) |
Jan 15, 2013 | 60.22 | 60.75 | 60.19 | 60.67 | 3,035,605 | +0.34(+0.56%) |
Jan 14, 2013 | 60.27 | 60.67 | 59.90 | 60.33 | 2,710,216 | -0.02(-0.03%) |
Jan 11, 2013 | 60.18 | 60.68 | 60.05 | 60.35 | 2,944,354 | +0.61(+1.03%) |
Jan 10, 2013 | 60.32 | 60.32 | 59.35 | 59.73 | 3,212,197 | -0.53(-0.87%) |
Jan 09, 2013 | 59.85 | 60.28 | 59.81 | 60.26 | 3,009,530 | +0.42(+0.71%) |
Jan 08, 2013 | 59.38 | 59.98 | 59.29 | 59.84 | 2,858,853 | +0.35(+0.58%) |
Jan 07, 2013 | 59.23 | 59.54 | 59.03 | 59.49 | 2,620,213 | -0.26(-0.43%) |
Jan 04, 2013 | 59.52 | 60.11 | 59.00 | 59.75 | 3,642,563 | +0.33(+0.55%) |
Jan 03, 2013 | 59.38 | 59.90 | 59.23 | 59.42 | 3,868,358 | -0.22(-0.36%) |