Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.18 | 57.43 | 55.80 | 57.13 | 1,312,352 | -0.25(-0.44%) |
Apr 29, 2013 | 57.56 | 58.23 | 57.20 | 57.38 | 851,164 | +0.33(+0.57%) |
Apr 26, 2013 | 57.78 | 57.78 | 56.13 | 57.05 | 1,076,672 | -0.76(-1.31%) |
Apr 25, 2013 | 58.44 | 59.29 | 57.60 | 57.81 | 1,037,123 | -0.36(-0.61%) |
Apr 24, 2013 | 57.64 | 58.75 | 57.50 | 58.17 | 990,303 | +0.64(+1.11%) |
Apr 23, 2013 | 56.34 | 57.58 | 55.95 | 57.53 | 1,053,724 | +1.32(+2.35%) |
Apr 22, 2013 | 56.13 | 56.55 | 55.08 | 56.21 | 1,210,132 | +0.30(+0.54%) |
Apr 19, 2013 | 56.46 | 56.91 | 55.21 | 55.91 | 1,506,795 | -0.20(-0.35%) |
Apr 18, 2013 | 54.99 | 56.95 | 54.38 | 56.11 | 1,363,738 | +1.25(+2.29%) |
Apr 17, 2013 | 55.14 | 55.87 | 53.87 | 54.85 | 2,016,415 | -1.22(-2.17%) |
Apr 16, 2013 | 55.47 | 56.08 | 54.52 | 56.07 | 1,169,927 | +1.70(+3.12%) |
Apr 15, 2013 | 55.50 | 55.50 | 53.96 | 54.37 | 1,664,613 | -1.54(-2.75%) |
Apr 12, 2013 | 55.84 | 56.37 | 54.76 | 55.91 | 1,000,060 | -0.85(-1.50%) |
Apr 11, 2013 | 57.28 | 57.76 | 56.51 | 56.76 | 810,933 | -0.37(-0.64%) |
Apr 10, 2013 | 55.38 | 58.51 | 55.25 | 57.13 | 2,261,538 | +1.92(+3.48%) |
Apr 09, 2013 | 54.04 | 55.56 | 53.61 | 55.21 | 481,038 | +1.13(+2.10%) |
Apr 08, 2013 | 53.15 | 54.08 | 52.84 | 54.07 | 535,162 | +1.12(+2.12%) |
Apr 05, 2013 | 51.91 | 53.88 | 51.79 | 52.95 | 930,244 | +0.00(+0.00%) |
Apr 04, 2013 | 53.11 | 53.17 | 52.36 | 52.95 | 629,202 | -0.35(-0.65%) |
Apr 03, 2013 | 55.15 | 55.45 | 52.48 | 53.30 | 1,170,122 | -1.82(-3.30%) |
Apr 02, 2013 | 55.30 | 55.55 | 54.65 | 55.11 | 949,989 | -0.11(-0.20%) |
Apr 01, 2013 | 55.59 | 55.82 | 54.36 | 55.23 | 988,509 | -0.23(-0.42%) |
Mar 28, 2013 | 55.86 | 56.48 | 55.30 | 55.46 | 1,369,035 | +0.00(+0.00%) |
Mar 27, 2013 | 54.96 | 56.13 | 54.61 | 55.46 | 696,949 | -0.31(-0.55%) |
Mar 26, 2013 | 54.37 | 55.92 | 54.23 | 55.77 | 710,663 | +1.78(+3.30%) |
Mar 25, 2013 | 53.83 | 54.80 | 53.74 | 53.99 | 600,657 | +0.36(+0.66%) |
Mar 22, 2013 | 54.43 | 54.64 | 53.10 | 53.63 | 935,286 | -0.32(-0.59%) |
Mar 21, 2013 | 53.31 | 54.44 | 53.31 | 53.95 | 865,903 | +0.22(+0.42%) |
Mar 20, 2013 | 54.50 | 54.59 | 52.20 | 53.73 | 1,623,915 | -0.37(-0.68%) |
Mar 19, 2013 | 55.19 | 55.24 | 53.38 | 54.09 | 879,453 | -0.96(-1.75%) |
Mar 18, 2013 | 54.33 | 55.43 | 54.26 | 55.06 | 822,888 | +0.07(+0.12%) |
Mar 15, 2013 | 55.29 | 55.87 | 54.03 | 54.99 | 2,122,457 | -0.30(-0.54%) |
Mar 14, 2013 | 53.45 | 55.63 | 53.23 | 55.29 | 1,911,768 | +2.28(+4.29%) |
Mar 13, 2013 | 53.66 | 54.45 | 52.91 | 53.02 | 1,544,099 | -0.48(-0.89%) |
Mar 12, 2013 | 54.42 | 54.61 | 52.63 | 53.49 | 2,015,167 | -0.83(-1.53%) |
Mar 11, 2013 | 54.99 | 55.06 | 53.97 | 54.33 | 1,119,026 | -0.81(-1.48%) |
Mar 08, 2013 | 55.83 | 55.92 | 54.61 | 55.14 | 904,007 | -0.36(-0.64%) |
Mar 07, 2013 | 53.44 | 55.69 | 53.36 | 55.50 | 1,206,084 | +2.06(+3.86%) |
Mar 06, 2013 | 53.49 | 53.51 | 52.37 | 53.44 | 1,765,787 | +0.14(+0.26%) |
Mar 05, 2013 | 53.26 | 53.71 | 52.88 | 53.30 | 659,995 | +0.66(+1.26%) |
Mar 04, 2013 | 52.75 | 53.21 | 51.46 | 52.63 | 1,217,068 | -0.19(-0.35%) |
Mar 01, 2013 | 53.49 | 53.54 | 52.49 | 52.82 | 1,506,322 | -1.39(-2.56%) |
Feb 28, 2013 | 55.04 | 55.26 | 54.16 | 54.21 | 943,725 | -1.08(-1.95%) |
Feb 27, 2013 | 54.09 | 55.53 | 53.91 | 55.28 | 1,190,457 | +1.05(+1.93%) |
Feb 26, 2013 | 55.01 | 55.53 | 52.98 | 54.23 | 1,624,179 | -3.62(-6.26%) |
Feb 22, 2013 | 58.00 | 58.31 | 56.89 | 57.86 | 1,987,565 | +0.66(+1.16%) |
Feb 21, 2013 | 56.78 | 57.75 | 55.89 | 57.19 | 3,104,611 | +2.58(+4.72%) |
Feb 20, 2013 | 55.83 | 55.83 | 54.19 | 54.62 | 1,125,935 | -1.32(-2.36%) |
Feb 19, 2013 | 54.96 | 55.94 | 54.59 | 55.94 | 891,578 | +1.40(+2.56%) |
Feb 15, 2013 | 55.22 | 55.30 | 53.53 | 54.54 | 714,906 | -0.74(-1.34%) |
Feb 14, 2013 | 55.96 | 56.14 | 55.09 | 55.28 | 762,979 | -0.91(-1.62%) |
Feb 13, 2013 | 55.81 | 56.59 | 55.77 | 56.19 | 989,950 | +0.45(+0.81%) |
Feb 12, 2013 | 54.41 | 55.77 | 53.80 | 55.74 | 838,407 | +1.17(+2.15%) |
Feb 11, 2013 | 55.61 | 55.74 | 54.15 | 54.57 | 573,818 | -0.87(-1.57%) |
Feb 08, 2013 | 54.70 | 55.86 | 54.58 | 55.44 | 657,929 | +0.92(+1.68%) |
Feb 07, 2013 | 55.27 | 55.32 | 53.95 | 54.52 | 392,902 | -0.78(-1.41%) |
Feb 06, 2013 | 53.94 | 55.39 | 53.73 | 55.30 | 611,548 | +1.93(+3.61%) |
Feb 04, 2013 | 54.15 | 54.20 | 52.96 | 53.37 | 670,825 | -1.22(-2.23%) |