Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.92 | 55.78 | 54.37 | 55.76 | 1,903,813 | +0.84(+1.53%) |
Apr 29, 2013 | 55.05 | 55.17 | 54.74 | 54.92 | 554,760 | +0.10(+0.19%) |
Apr 26, 2013 | 55.19 | 55.17 | 54.68 | 54.82 | 611,270 | -0.35(-0.64%) |
Apr 25, 2013 | 54.46 | 55.63 | 54.20 | 55.17 | 1,056,314 | +0.96(+1.78%) |
Apr 24, 2013 | 54.33 | 54.60 | 53.88 | 54.20 | 1,108,765 | +0.03(+0.05%) |
Apr 23, 2013 | 53.51 | 54.31 | 53.51 | 54.18 | 1,246,494 | +0.91(+1.71%) |
Apr 22, 2013 | 53.97 | 53.99 | 52.69 | 53.26 | 1,773,216 | -0.55(-1.02%) |
Apr 19, 2013 | 53.64 | 54.66 | 52.50 | 53.81 | 4,059,633 | -1.20(-2.18%) |
Apr 18, 2013 | 55.23 | 55.70 | 54.44 | 55.01 | 1,406,950 | +0.01(+0.01%) |
Apr 17, 2013 | 55.30 | 55.37 | 54.17 | 55.00 | 1,567,535 | -0.53(-0.96%) |
Apr 16, 2013 | 55.45 | 55.63 | 55.15 | 55.53 | 1,801,793 | +0.39(+0.70%) |
Apr 15, 2013 | 56.46 | 56.58 | 55.10 | 55.15 | 1,450,292 | -1.64(-2.89%) |
Apr 12, 2013 | 56.75 | 57.02 | 56.45 | 56.79 | 1,087,794 | -0.19(-0.33%) |
Apr 11, 2013 | 57.01 | 57.16 | 56.75 | 56.98 | 1,719,727 | +0.00(+0.00%) |
Apr 10, 2013 | 56.72 | 57.16 | 56.48 | 56.98 | 1,397,916 | +0.40(+0.71%) |
Apr 09, 2013 | 56.98 | 56.98 | 56.13 | 56.58 | 1,049,383 | -0.31(-0.55%) |
Apr 08, 2013 | 56.29 | 56.89 | 56.28 | 56.89 | 631,294 | +0.60(+1.06%) |
Apr 05, 2013 | 56.05 | 56.54 | 55.90 | 56.29 | 836,738 | -0.32(-0.57%) |
Apr 04, 2013 | 56.13 | 56.64 | 56.03 | 56.62 | 509,790 | +0.64(+1.15%) |
Apr 03, 2013 | 57.15 | 57.18 | 55.70 | 55.97 | 1,230,437 | -1.02(-1.78%) |
Apr 02, 2013 | 56.75 | 57.14 | 56.46 | 56.99 | 1,028,223 | +0.65(+1.15%) |
Apr 01, 2013 | 56.52 | 56.71 | 55.99 | 56.34 | 722,444 | -0.64(-1.13%) |
Mar 28, 2013 | 56.50 | 57.07 | 56.32 | 56.98 | 762,188 | +0.47(+0.83%) |
Mar 27, 2013 | 56.13 | 56.56 | 56.09 | 56.51 | 672,318 | +0.04(+0.08%) |
Mar 26, 2013 | 55.91 | 56.55 | 55.65 | 56.47 | 2,396,931 | +0.70(+1.26%) |
Mar 25, 2013 | 56.82 | 56.96 | 55.67 | 55.77 | 1,175,673 | -0.77(-1.37%) |
Mar 22, 2013 | 56.62 | 56.82 | 55.87 | 56.54 | 787,750 | +0.14(+0.25%) |
Mar 21, 2013 | 55.77 | 56.51 | 55.72 | 56.40 | 1,375,545 | +0.41(+0.73%) |
Mar 20, 2013 | 55.64 | 56.06 | 55.61 | 55.99 | 667,596 | +0.69(+1.25%) |
Mar 19, 2013 | 55.34 | 55.52 | 54.72 | 55.30 | 957,978 | -0.01(-0.03%) |
Mar 18, 2013 | 54.93 | 55.62 | 54.86 | 55.32 | 784,724 | -0.10(-0.18%) |
Mar 15, 2013 | 55.61 | 55.96 | 55.32 | 55.42 | 1,442,007 | -0.51(-0.91%) |
Mar 14, 2013 | 55.42 | 55.93 | 55.26 | 55.93 | 1,465,488 | +0.59(+1.07%) |
Mar 13, 2013 | 55.25 | 55.38 | 54.97 | 55.34 | 1,190,274 | +0.23(+0.41%) |
Mar 12, 2013 | 54.85 | 55.15 | 54.79 | 55.11 | 917,650 | +0.24(+0.44%) |
Mar 11, 2013 | 53.83 | 55.05 | 53.75 | 54.87 | 1,806,774 | +0.86(+1.60%) |
Mar 08, 2013 | 53.71 | 54.58 | 53.49 | 54.01 | 2,781,891 | +0.53(+0.98%) |
Mar 07, 2013 | 53.52 | 53.58 | 52.94 | 53.48 | 2,130,192 | +0.43(+0.81%) |
Mar 06, 2013 | 52.75 | 53.07 | 52.60 | 53.05 | 952,189 | +0.28(+0.54%) |
Mar 05, 2013 | 52.42 | 52.95 | 52.37 | 52.77 | 883,750 | +0.58(+1.11%) |
Mar 04, 2013 | 51.48 | 52.20 | 51.37 | 52.19 | 1,064,038 | +0.70(+1.37%) |
Mar 01, 2013 | 51.34 | 51.60 | 51.07 | 51.48 | 1,565,027 | -0.02(-0.04%) |
Feb 28, 2013 | 51.19 | 51.82 | 51.09 | 51.51 | 2,437,098 | +0.39(+0.77%) |
Feb 27, 2013 | 50.20 | 51.11 | 50.04 | 51.11 | 1,064,680 | +0.89(+1.78%) |
Feb 26, 2013 | 50.14 | 50.34 | 49.76 | 50.22 | 1,100,513 | +0.30(+0.61%) |
Feb 25, 2013 | 50.66 | 50.71 | 49.74 | 49.92 | 1,210,140 | -0.53(-1.05%) |
Feb 22, 2013 | 50.03 | 50.45 | 49.92 | 50.45 | 656,541 | +0.67(+1.35%) |
Feb 21, 2013 | 49.98 | 50.02 | 49.53 | 49.77 | 1,252,158 | -0.26(-0.52%) |
Feb 20, 2013 | 49.88 | 50.50 | 49.85 | 50.03 | 1,276,009 | +0.18(+0.36%) |
Feb 19, 2013 | 51.42 | 51.42 | 49.52 | 49.85 | 3,183,811 | -1.95(-3.77%) |
Feb 15, 2013 | 51.43 | 51.80 | 51.37 | 51.80 | 1,154,533 | +0.47(+0.92%) |
Feb 14, 2013 | 51.16 | 51.39 | 51.02 | 51.33 | 801,974 | +0.18(+0.35%) |
Feb 13, 2013 | 50.90 | 51.21 | 50.68 | 51.15 | 828,747 | +0.25(+0.50%) |
Feb 12, 2013 | 50.66 | 50.93 | 50.64 | 50.90 | 909,312 | +0.22(+0.43%) |
Feb 11, 2013 | 50.70 | 50.84 | 50.37 | 50.68 | 575,682 | -0.02(-0.04%) |
Feb 08, 2013 | 50.45 | 50.75 | 50.45 | 50.70 | 735,170 | +0.30(+0.60%) |
Feb 07, 2013 | 50.54 | 50.81 | 50.16 | 50.40 | 1,106,516 | +0.07(+0.13%) |
Feb 06, 2013 | 50.18 | 50.33 | 49.93 | 50.33 | 669,271 | +0.59(+1.18%) |
Feb 04, 2013 | 49.69 | 49.86 | 49.60 | 49.74 | 1,455,368 | -0.25(-0.49%) |