Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.53 | 55.03 | 54.16 | 54.79 | 3,769,289 | -0.01(-0.02%) |
Apr 29, 2013 | 54.23 | 54.96 | 54.12 | 54.80 | 3,566,461 | +0.38(+0.69%) |
Apr 26, 2013 | 54.63 | 54.78 | 54.30 | 54.42 | 3,333,908 | -1.00(-1.80%) |
Apr 25, 2013 | 55.48 | 55.59 | 55.34 | 55.42 | 3,193,217 | +0.40(+0.73%) |
Apr 24, 2013 | 55.26 | 55.42 | 54.95 | 55.02 | 3,312,483 | -0.19(-0.35%) |
Apr 23, 2013 | 54.56 | 55.34 | 54.09 | 55.21 | 6,107,467 | +0.32(+0.58%) |
Apr 22, 2013 | 54.88 | 55.07 | 54.53 | 54.89 | 3,215,438 | -0.04(-0.07%) |
Apr 19, 2013 | 54.87 | 55.12 | 54.84 | 54.93 | 3,506,865 | +0.16(+0.28%) |
Apr 18, 2013 | 54.99 | 55.17 | 54.63 | 54.77 | 4,725,089 | -0.24(-0.43%) |
Apr 17, 2013 | 55.44 | 55.44 | 54.34 | 55.01 | 5,507,664 | -0.72(-1.28%) |
Apr 16, 2013 | 55.76 | 55.82 | 55.25 | 55.73 | 3,890,161 | +0.83(+1.52%) |
Apr 15, 2013 | 55.70 | 55.86 | 54.82 | 54.89 | 7,921,837 | -0.91(-1.63%) |
Apr 12, 2013 | 56.41 | 56.78 | 55.80 | 55.80 | 4,520,827 | -1.75(-3.04%) |
Apr 11, 2013 | 57.50 | 57.77 | 57.20 | 57.55 | 4,600,380 | -0.17(-0.29%) |
Apr 10, 2013 | 57.07 | 57.74 | 57.07 | 57.72 | 5,955,096 | +1.52(+2.71%) |
Apr 09, 2013 | 55.85 | 56.40 | 55.63 | 56.19 | 5,941,384 | +0.28(+0.49%) |
Apr 08, 2013 | 55.28 | 56.03 | 55.07 | 55.92 | 6,823,887 | +0.79(+1.43%) |
Apr 05, 2013 | 55.07 | 55.29 | 54.53 | 55.13 | 16,120,231 | -2.32(-4.04%) |
Apr 04, 2013 | 58.29 | 58.35 | 57.42 | 57.45 | 6,523,460 | -1.41(-2.40%) |
Apr 03, 2013 | 59.53 | 59.58 | 58.52 | 58.86 | 8,108,163 | -1.05(-1.76%) |
Apr 02, 2013 | 59.80 | 60.08 | 59.71 | 59.92 | 4,251,305 | +0.46(+0.77%) |
Apr 01, 2013 | 60.31 | 60.33 | 59.41 | 59.46 | 2,862,903 | -0.82(-1.35%) |
Mar 28, 2013 | 59.98 | 60.42 | 59.67 | 60.28 | 4,330,473 | +0.53(+0.89%) |
Mar 27, 2013 | 59.86 | 59.94 | 59.36 | 59.74 | 7,122,974 | -1.11(-1.82%) |
Mar 26, 2013 | 61.32 | 61.42 | 60.54 | 60.85 | 3,264,562 | -0.10(-0.17%) |
Mar 25, 2013 | 61.46 | 61.53 | 60.38 | 60.95 | 5,619,347 | +0.11(+0.18%) |
Mar 22, 2013 | 60.85 | 61.43 | 60.67 | 60.84 | 6,079,223 | -0.15(-0.24%) |
Mar 21, 2013 | 61.33 | 61.70 | 60.95 | 60.99 | 4,667,779 | -1.10(-1.77%) |
Mar 20, 2013 | 61.53 | 62.15 | 61.20 | 62.09 | 6,117,571 | +1.31(+2.16%) |
Mar 19, 2013 | 61.47 | 61.55 | 60.27 | 60.78 | 7,985,858 | -0.89(-1.44%) |
Mar 18, 2013 | 61.40 | 62.16 | 61.35 | 61.67 | 6,381,689 | -0.97(-1.55%) |
Mar 15, 2013 | 63.10 | 63.10 | 62.47 | 62.64 | 4,352,338 | -0.55(-0.87%) |
Mar 14, 2013 | 63.32 | 63.45 | 62.73 | 63.19 | 5,538,716 | +0.40(+0.64%) |
Mar 13, 2013 | 63.16 | 63.39 | 62.62 | 62.79 | 4,320,555 | +0.06(+0.10%) |
Mar 12, 2013 | 63.18 | 63.19 | 62.57 | 62.73 | 4,547,966 | -0.94(-1.47%) |
Mar 11, 2013 | 63.34 | 63.74 | 63.21 | 63.66 | 2,840,989 | -0.02(-0.03%) |
Mar 08, 2013 | 63.58 | 63.88 | 63.06 | 63.68 | 7,921,471 | +1.27(+2.04%) |
Mar 07, 2013 | 61.97 | 62.49 | 61.86 | 62.40 | 5,629,094 | +0.95(+1.55%) |
Mar 06, 2013 | 61.19 | 61.46 | 60.82 | 61.45 | 3,892,745 | +1.08(+1.79%) |
Mar 05, 2013 | 60.21 | 60.65 | 60.12 | 60.37 | 3,891,367 | +0.31(+0.52%) |
Mar 04, 2013 | 59.52 | 60.06 | 59.37 | 60.06 | 3,366,244 | +0.56(+0.94%) |
Mar 01, 2013 | 59.51 | 59.81 | 59.12 | 59.50 | 3,108,576 | -0.57(-0.95%) |
Feb 28, 2013 | 60.15 | 60.61 | 59.92 | 60.06 | 3,787,108 | -0.17(-0.29%) |
Feb 27, 2013 | 59.12 | 60.59 | 59.05 | 60.24 | 5,091,263 | +0.32(+0.54%) |
Feb 26, 2013 | 59.84 | 60.01 | 58.93 | 59.92 | 6,322,945 | -1.75(-2.84%) |
Feb 22, 2013 | 61.73 | 61.82 | 61.36 | 61.67 | 2,972,065 | -0.11(-0.18%) |
Feb 21, 2013 | 61.86 | 61.96 | 61.34 | 61.78 | 5,785,088 | -0.72(-1.16%) |
Feb 20, 2013 | 63.15 | 63.26 | 62.38 | 62.50 | 6,692,908 | -0.39(-0.61%) |
Feb 19, 2013 | 61.80 | 62.97 | 61.80 | 62.89 | 4,124,220 | +0.65(+1.05%) |
Feb 15, 2013 | 62.10 | 62.74 | 62.04 | 62.24 | 5,029,123 | +0.24(+0.38%) |
Feb 14, 2013 | 62.58 | 62.84 | 61.71 | 62.00 | 4,657,779 | -1.06(-1.69%) |
Feb 13, 2013 | 63.14 | 63.32 | 62.56 | 63.06 | 5,128,125 | +1.05(+1.70%) |
Feb 12, 2013 | 62.12 | 62.35 | 61.78 | 62.01 | 4,254,514 | +0.21(+0.34%) |
Feb 11, 2013 | 61.82 | 61.87 | 61.41 | 61.80 | 2,728,665 | +0.11(+0.18%) |
Feb 08, 2013 | 62.02 | 62.63 | 61.64 | 61.69 | 3,611,595 | -0.52(-0.84%) |
Feb 07, 2013 | 62.09 | 62.21 | 61.17 | 62.21 | 4,670,631 | +0.31(+0.50%) |
Feb 06, 2013 | 62.39 | 62.84 | 61.86 | 61.90 | 5,432,245 | +0.08(+0.13%) |
Feb 04, 2013 | 62.29 | 62.50 | 61.57 | 61.82 | 6,445,243 | -1.60(-2.52%) |
Feb 01, 2013 | 61.07 | 63.43 | 60.95 | 63.41 | 9,827,066 | +1.54(+2.49%) |
Jan 31, 2013 | 62.12 | 62.62 | 61.78 | 61.87 | 4,934,590 | -0.52(-0.84%) |
Jan 30, 2013 | 62.55 | 63.04 | 62.19 | 62.39 | 7,769,881 | +0.26(+0.41%) |
Jan 29, 2013 | 61.46 | 62.28 | 61.01 | 62.14 | 6,143,729 | +0.60(+0.97%) |
Jan 28, 2013 | 62.14 | 62.14 | 61.40 | 61.54 | 5,797,976 | +0.49(+0.80%) |
Jan 25, 2013 | 60.67 | 61.34 | 60.51 | 61.06 | 6,186,775 | +1.63(+2.75%) |
Jan 24, 2013 | 59.21 | 59.87 | 59.17 | 59.42 | 3,647,640 | +0.34(+0.57%) |
Jan 23, 2013 | 58.79 | 59.19 | 58.58 | 59.08 | 3,776,632 | +0.18(+0.31%) |
Jan 22, 2013 | 59.62 | 59.76 | 58.85 | 58.90 | 3,408,272 | -0.26(-0.43%) |
Jan 18, 2013 | 59.55 | 59.71 | 59.08 | 59.16 | 3,366,706 | -0.83(-1.38%) |
Jan 17, 2013 | 59.87 | 60.41 | 59.62 | 59.98 | 3,091,208 | +1.17(+2.00%) |
Jan 16, 2013 | 58.62 | 59.18 | 58.51 | 58.81 | 2,346,160 | -0.38(-0.64%) |
Jan 15, 2013 | 58.64 | 59.23 | 58.50 | 59.18 | 3,448,943 | -0.46(-0.77%) |
Jan 14, 2013 | 59.13 | 59.81 | 58.90 | 59.64 | 2,608,963 | +0.31(+0.53%) |
Jan 11, 2013 | 60.71 | 60.86 | 59.33 | 59.33 | 3,102,604 | -1.09(-1.81%) |
Jan 10, 2013 | 60.56 | 60.83 | 59.91 | 60.42 | 3,439,299 | +0.30(+0.50%) |
Jan 09, 2013 | 60.00 | 60.36 | 59.68 | 60.12 | 2,584,846 | +0.14(+0.23%) |
Jan 08, 2013 | 60.18 | 60.40 | 59.90 | 59.98 | 2,353,455 | -0.82(-1.34%) |
Jan 07, 2013 | 60.84 | 61.25 | 60.51 | 60.80 | 2,432,242 | -0.05(-0.08%) |
Jan 04, 2013 | 61.56 | 61.90 | 60.81 | 60.84 | 6,145,585 | -0.41(-0.67%) |
Jan 03, 2013 | 59.81 | 61.33 | 59.74 | 61.26 | 7,645,796 | +1.59(+2.66%) |
Jan 02, 2013 | 59.75 | 59.77 | 58.20 | 59.67 | 4,561,173 | +1.47(+2.52%) |
Dec 31, 2012 | 56.58 | 58.40 | 56.51 | 58.20 | 4,312,112 | +2.01(+3.57%) |
Dec 28, 2012 | 56.35 | 56.67 | 56.17 | 56.19 | 2,339,205 | -0.66(-1.16%) |
Dec 27, 2012 | 57.55 | 57.60 | 56.20 | 56.85 | 3,634,098 | -0.44(-0.77%) |
Dec 26, 2012 | 57.47 | 57.59 | 57.24 | 57.29 | 1,388,465 | -0.36(-0.62%) |
Dec 24, 2012 | 57.67 | 57.81 | 57.61 | 57.65 | 792,039 | +0.16(+0.27%) |
Dec 21, 2012 | 57.45 | 57.75 | 57.29 | 57.50 | 2,762,403 | -1.26(-2.14%) |
Dec 20, 2012 | 58.38 | 59.06 | 58.07 | 58.75 | 3,126,726 | +0.02(+0.03%) |
Dec 19, 2012 | 58.69 | 58.95 | 58.04 | 58.73 | 3,606,010 | -0.42(-0.71%) |
Dec 18, 2012 | 58.27 | 59.73 | 57.97 | 59.16 | 6,659,509 | +1.16(+2.01%) |
Dec 17, 2012 | 56.38 | 58.03 | 56.38 | 57.99 | 3,749,454 | +1.65(+2.93%) |
Dec 14, 2012 | 56.68 | 56.76 | 56.20 | 56.34 | 2,049,650 | -0.86(-1.51%) |
Dec 13, 2012 | 57.53 | 57.67 | 56.69 | 57.20 | 4,055,363 | -0.02(-0.03%) |
Dec 12, 2012 | 56.12 | 57.24 | 55.68 | 57.22 | 5,484,312 | +1.32(+2.36%) |
Dec 11, 2012 | 55.76 | 56.10 | 55.67 | 55.90 | 2,530,150 | +0.77(+1.40%) |
Dec 10, 2012 | 55.12 | 55.51 | 55.01 | 55.13 | 1,641,367 | -0.46(-0.83%) |
Dec 07, 2012 | 55.56 | 55.67 | 55.15 | 55.59 | 3,439,318 | +0.94(+1.73%) |
Dec 06, 2012 | 54.35 | 54.67 | 54.19 | 54.64 | 2,736,282 | -0.21(-0.38%) |
Dec 05, 2012 | 54.77 | 54.97 | 54.41 | 54.85 | 2,118,010 | +0.04(+0.07%) |
Dec 04, 2012 | 55.10 | 55.27 | 54.77 | 54.82 | 1,858,459 | -0.72(-1.30%) |
Nov 30, 2012 | 54.92 | 55.61 | 54.88 | 55.54 | 1,957,973 | +0.26(+0.46%) |
Nov 29, 2012 | 55.42 | 55.66 | 54.98 | 55.29 | 1,934,534 | +0.04(+0.07%) |
Nov 28, 2012 | 54.45 | 55.29 | 54.30 | 55.25 | 2,647,336 | +0.07(+0.13%) |
Nov 27, 2012 | 55.47 | 55.63 | 55.04 | 55.18 | 1,917,723 | -0.39(-0.69%) |
Nov 26, 2012 | 55.21 | 55.61 | 54.91 | 55.56 | 2,668,798 | -0.52(-0.93%) |
Nov 23, 2012 | 56.00 | 56.18 | 55.88 | 56.08 | 986,995 | +0.06(+0.11%) |
Nov 21, 2012 | 56.14 | 56.26 | 55.90 | 56.02 | 2,662,675 | +0.15(+0.26%) |
Nov 20, 2012 | 55.01 | 55.93 | 54.82 | 55.87 | 2,317,828 | +1.05(+1.92%) |
Nov 19, 2012 | 55.02 | 55.14 | 54.70 | 54.82 | 2,279,591 | +0.60(+1.10%) |
Nov 16, 2012 | 54.28 | 54.33 | 53.53 | 54.22 | 3,342,997 | +0.10(+0.19%) |
Nov 15, 2012 | 54.41 | 54.54 | 53.67 | 54.12 | 3,197,259 | +0.17(+0.32%) |
Nov 14, 2012 | 54.80 | 54.91 | 53.85 | 53.95 | 2,349,155 | -0.09(-0.17%) |
Nov 13, 2012 | 53.89 | 54.57 | 53.86 | 54.04 | 2,123,320 | -0.35(-0.64%) |
Nov 12, 2012 | 54.70 | 54.74 | 54.25 | 54.39 | 1,259,728 | -0.24(-0.44%) |
Nov 09, 2012 | 54.91 | 55.28 | 54.58 | 54.63 | 3,550,273 | -0.07(-0.13%) |
Nov 08, 2012 | 56.60 | 56.89 | 54.70 | 54.70 | 4,694,617 | -1.66(-2.95%) |
Nov 07, 2012 | 56.44 | 56.60 | 55.96 | 56.36 | 5,993,120 | -2.16(-3.68%) |
Nov 06, 2012 | 57.82 | 58.51 | 57.50 | 58.51 | 3,527,380 | +1.11(+1.93%) |
Nov 05, 2012 | 57.56 | 57.58 | 57.14 | 57.40 | 2,595,649 | -0.72(-1.23%) |
Nov 02, 2012 | 59.00 | 59.03 | 58.06 | 58.12 | 2,890,470 | +0.11(+0.19%) |
Nov 01, 2012 | 57.66 | 58.28 | 57.53 | 58.01 | 3,787,192 | +0.68(+1.18%) |
Oct 31, 2012 | 58.02 | 58.04 | 57.03 | 57.33 | 3,926,235 | -0.73(-1.26%) |
Oct 26, 2012 | 59.21 | 58.07 | 58.07 | 58.07 | 3,525,014 | -1.73(-2.90%) |
Oct 25, 2012 | 60.13 | 60.32 | 59.16 | 59.80 | 5,297,616 | +0.61(+1.02%) |
Oct 24, 2012 | 58.84 | 59.19 | 58.43 | 59.19 | 4,680,521 | +1.14(+1.96%) |
Oct 23, 2012 | 58.68 | 58.71 | 58.02 | 58.06 | 4,981,995 | -0.98(-1.66%) |
Oct 19, 2012 | 60.45 | 60.45 | 58.92 | 59.04 | 6,530,860 | -1.61(-2.65%) |
Oct 18, 2012 | 59.60 | 60.86 | 59.22 | 60.64 | 6,774,098 | +0.75(+1.26%) |
Oct 17, 2012 | 59.58 | 60.17 | 59.48 | 59.89 | 5,467,322 | +1.07(+1.82%) |
Oct 16, 2012 | 57.96 | 58.84 | 57.91 | 58.82 | 5,671,844 | +1.59(+2.77%) |
Oct 15, 2012 | 57.16 | 57.46 | 56.80 | 57.23 | 4,469,169 | +0.25(+0.43%) |
Oct 12, 2012 | 56.85 | 57.15 | 56.21 | 56.98 | 6,213,182 | -0.29(-0.51%) |
Oct 11, 2012 | 58.89 | 58.94 | 57.28 | 57.28 | 4,900,051 | -0.82(-1.41%) |
Oct 10, 2012 | 59.41 | 59.60 | 57.95 | 58.09 | 9,800,766 | -0.83(-1.40%) |
Oct 09, 2012 | 59.41 | 59.51 | 58.71 | 58.92 | 6,671,050 | +0.28(+0.47%) |
Oct 08, 2012 | 58.88 | 59.18 | 58.61 | 58.64 | 1,837,862 | -1.05(-1.75%) |