Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.74 | 55.93 | 54.56 | 55.93 | 1,424,760 | +1.23(+2.25%) |
Apr 29, 2013 | 54.57 | 54.87 | 54.46 | 54.70 | 754,321 | +0.20(+0.36%) |
Apr 26, 2013 | 54.58 | 54.67 | 54.45 | 54.50 | 781,235 | -0.17(-0.30%) |
Apr 25, 2013 | 55.27 | 55.27 | 54.03 | 54.67 | 1,000,530 | -0.04(-0.08%) |
Apr 24, 2013 | 54.42 | 54.72 | 53.80 | 54.71 | 1,428,069 | +0.38(+0.70%) |
Apr 23, 2013 | 53.88 | 54.46 | 53.69 | 54.33 | 1,086,575 | +0.78(+1.45%) |
Apr 22, 2013 | 54.19 | 54.19 | 53.21 | 53.55 | 1,267,353 | -0.53(-0.98%) |
Apr 19, 2013 | 53.07 | 55.00 | 53.05 | 54.08 | 1,960,367 | +1.05(+1.99%) |
Apr 18, 2013 | 53.36 | 53.40 | 52.91 | 53.03 | 1,190,535 | -0.36(-0.68%) |
Apr 17, 2013 | 53.74 | 53.74 | 52.90 | 53.39 | 1,136,625 | -0.69(-1.28%) |
Apr 16, 2013 | 53.38 | 54.24 | 53.10 | 54.08 | 1,058,395 | +1.09(+2.05%) |
Apr 15, 2013 | 54.33 | 54.56 | 52.97 | 53.00 | 1,180,543 | -1.46(-2.68%) |
Apr 12, 2013 | 54.42 | 54.87 | 54.24 | 54.46 | 768,042 | -0.11(-0.20%) |
Apr 11, 2013 | 54.60 | 54.98 | 54.39 | 54.57 | 1,085,619 | +0.09(+0.16%) |
Apr 10, 2013 | 54.51 | 54.77 | 54.30 | 54.48 | 1,186,079 | +0.10(+0.18%) |
Apr 09, 2013 | 54.85 | 54.85 | 54.16 | 54.38 | 971,856 | -0.33(-0.61%) |
Apr 08, 2013 | 54.55 | 54.86 | 54.03 | 54.72 | 1,223,899 | +0.18(+0.33%) |
Apr 05, 2013 | 53.75 | 54.58 | 53.40 | 54.54 | 1,287,779 | +0.18(+0.33%) |
Apr 04, 2013 | 53.40 | 54.50 | 53.28 | 54.36 | 1,290,462 | +0.99(+1.86%) |
Apr 03, 2013 | 53.98 | 54.12 | 53.16 | 53.37 | 947,842 | -0.32(-0.60%) |
Apr 02, 2013 | 53.27 | 53.79 | 53.27 | 53.69 | 723,569 | +0.44(+0.82%) |
Apr 01, 2013 | 53.07 | 53.44 | 52.87 | 53.25 | 716,840 | +0.15(+0.28%) |
Mar 28, 2013 | 53.12 | 53.26 | 52.73 | 53.10 | 1,438,243 | -0.04(-0.07%) |
Mar 27, 2013 | 52.52 | 53.20 | 52.52 | 53.14 | 445,177 | +0.13(+0.24%) |
Mar 26, 2013 | 52.93 | 53.37 | 52.89 | 53.01 | 749,280 | +0.08(+0.15%) |
Mar 25, 2013 | 52.92 | 53.38 | 52.85 | 52.93 | 759,423 | +0.06(+0.10%) |
Mar 22, 2013 | 52.75 | 52.87 | 52.50 | 52.87 | 674,446 | +0.37(+0.71%) |
Mar 21, 2013 | 52.59 | 53.00 | 52.35 | 52.50 | 1,083,586 | -0.33(-0.62%) |
Mar 20, 2013 | 52.41 | 52.86 | 52.04 | 52.83 | 772,542 | +0.64(+1.22%) |
Mar 19, 2013 | 52.65 | 52.77 | 52.14 | 52.19 | 1,378,910 | -0.40(-0.76%) |
Mar 18, 2013 | 52.41 | 52.76 | 52.21 | 52.59 | 1,442,748 | -0.09(-0.16%) |
Mar 15, 2013 | 52.97 | 53.03 | 52.55 | 52.67 | 2,442,492 | -0.27(-0.51%) |
Mar 14, 2013 | 52.63 | 53.75 | 52.63 | 52.94 | 1,048,511 | +0.26(+0.49%) |
Mar 13, 2013 | 52.45 | 52.87 | 52.19 | 52.68 | 705,782 | +0.20(+0.39%) |
Mar 12, 2013 | 52.44 | 52.57 | 52.01 | 52.48 | 727,427 | +0.11(+0.21%) |
Mar 11, 2013 | 51.87 | 52.52 | 51.79 | 52.37 | 1,014,571 | +0.49(+0.95%) |
Mar 08, 2013 | 51.68 | 52.10 | 51.34 | 51.88 | 955,261 | +0.28(+0.54%) |
Mar 07, 2013 | 51.44 | 51.77 | 51.25 | 51.60 | 1,104,832 | +0.08(+0.15%) |
Mar 06, 2013 | 50.99 | 51.60 | 50.67 | 51.52 | 962,775 | +0.58(+1.13%) |
Mar 05, 2013 | 51.01 | 51.18 | 50.69 | 50.95 | 1,133,531 | +0.10(+0.19%) |
Mar 04, 2013 | 50.68 | 50.99 | 50.52 | 50.85 | 1,123,920 | +0.06(+0.12%) |
Mar 01, 2013 | 49.97 | 50.79 | 49.81 | 50.79 | 1,528,521 | +0.64(+1.29%) |
Feb 28, 2013 | 49.86 | 50.42 | 49.80 | 50.14 | 1,865,921 | +0.19(+0.38%) |
Feb 27, 2013 | 49.56 | 50.10 | 49.34 | 49.95 | 1,119,115 | +0.39(+0.79%) |
Feb 26, 2013 | 49.48 | 49.83 | 49.08 | 49.56 | 972,474 | +0.33(+0.67%) |
Feb 25, 2013 | 50.26 | 50.40 | 49.22 | 49.23 | 871,268 | -0.93(-1.85%) |
Feb 22, 2013 | 50.14 | 50.39 | 49.96 | 50.15 | 622,278 | +0.34(+0.68%) |
Feb 21, 2013 | 50.52 | 50.87 | 49.75 | 49.82 | 843,949 | -0.66(-1.30%) |
Feb 20, 2013 | 51.15 | 51.46 | 50.44 | 50.47 | 1,036,869 | -0.82(-1.59%) |
Feb 19, 2013 | 51.12 | 51.30 | 50.98 | 51.29 | 1,016,000 | +0.49(+0.96%) |
Feb 15, 2013 | 50.43 | 50.80 | 50.19 | 50.80 | 774,363 | +0.34(+0.67%) |
Feb 14, 2013 | 50.69 | 50.80 | 50.34 | 50.47 | 601,836 | -0.37(-0.74%) |
Feb 13, 2013 | 50.87 | 50.96 | 50.65 | 50.84 | 848,695 | -0.02(-0.04%) |
Feb 12, 2013 | 50.25 | 50.95 | 50.21 | 50.86 | 1,149,633 | +0.61(+1.22%) |
Feb 11, 2013 | 50.29 | 50.55 | 49.98 | 50.25 | 1,048,765 | -0.06(-0.12%) |
Feb 08, 2013 | 49.89 | 50.33 | 49.72 | 50.31 | 483,223 | +0.53(+1.07%) |
Feb 07, 2013 | 49.88 | 49.98 | 49.45 | 49.77 | 841,583 | -0.02(-0.05%) |
Feb 06, 2013 | 49.57 | 49.99 | 49.50 | 49.80 | 1,437,056 | +0.18(+0.37%) |
Feb 04, 2013 | 49.41 | 49.72 | 49.29 | 49.61 | 1,019,560 | +0.01(+0.02%) |