Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.78 | 58.29 | 57.54 | 58.23 | 5,505,868 | +0.66(+1.15%) |
Apr 29, 2013 | 57.89 | 58.05 | 57.55 | 57.57 | 3,444,240 | -0.10(-0.18%) |
Apr 26, 2013 | 57.99 | 57.99 | 57.52 | 57.67 | 5,116,985 | -0.32(-0.56%) |
Apr 25, 2013 | 57.67 | 58.78 | 57.58 | 57.99 | 6,853,740 | +0.60(+1.05%) |
Apr 24, 2013 | 57.38 | 57.56 | 57.07 | 57.39 | 4,790,336 | -0.03(-0.04%) |
Apr 23, 2013 | 56.87 | 57.49 | 56.73 | 57.42 | 5,615,393 | +0.67(+1.19%) |
Apr 22, 2013 | 57.13 | 57.25 | 56.39 | 56.74 | 6,803,684 | -0.49(-0.86%) |
Apr 19, 2013 | 55.61 | 57.25 | 55.61 | 57.24 | 9,940,755 | +1.87(+3.38%) |
Apr 18, 2013 | 54.51 | 56.09 | 54.17 | 55.36 | 12,285,429 | +0.77(+1.42%) |
Apr 17, 2013 | 54.58 | 54.74 | 53.99 | 54.59 | 8,134,888 | -0.39(-0.71%) |
Apr 16, 2013 | 54.90 | 55.37 | 54.71 | 54.98 | 7,282,491 | +0.42(+0.76%) |
Apr 15, 2013 | 55.78 | 55.84 | 54.56 | 54.56 | 8,233,341 | -1.34(-2.41%) |
Apr 12, 2013 | 55.72 | 56.05 | 55.48 | 55.91 | 4,661,382 | -0.05(-0.09%) |
Apr 11, 2013 | 55.73 | 56.12 | 55.50 | 55.96 | 7,468,798 | +0.29(+0.52%) |
Apr 10, 2013 | 55.71 | 55.82 | 55.64 | 55.67 | 9,262,854 | +0.15(+0.28%) |
Apr 09, 2013 | 55.88 | 55.91 | 55.46 | 55.52 | 5,735,522 | -0.32(-0.58%) |
Apr 08, 2013 | 55.76 | 55.99 | 55.44 | 55.84 | 5,477,016 | +0.26(+0.46%) |
Apr 05, 2013 | 55.99 | 56.01 | 55.13 | 55.59 | 8,103,810 | -1.22(-2.14%) |
Apr 04, 2013 | 56.54 | 57.00 | 56.44 | 56.80 | 4,268,974 | +0.41(+0.72%) |
Apr 03, 2013 | 57.59 | 57.62 | 56.22 | 56.39 | 5,993,678 | -1.01(-1.76%) |
Apr 02, 2013 | 57.19 | 57.51 | 56.95 | 57.41 | 4,620,834 | +0.32(+0.56%) |
Apr 01, 2013 | 57.22 | 57.50 | 56.87 | 57.08 | 3,549,625 | -0.17(-0.30%) |
Mar 28, 2013 | 57.13 | 57.27 | 56.86 | 57.25 | 5,131,856 | +0.26(+0.46%) |
Mar 27, 2013 | 56.52 | 57.08 | 56.52 | 56.99 | 3,422,887 | -0.02(-0.03%) |
Mar 26, 2013 | 56.35 | 57.07 | 56.33 | 57.01 | 5,061,220 | +0.91(+1.62%) |
Mar 25, 2013 | 56.52 | 56.67 | 55.86 | 56.10 | 7,775,594 | -0.10(-0.18%) |
Mar 22, 2013 | 55.67 | 56.31 | 55.62 | 56.20 | 4,549,016 | +0.69(+1.24%) |
Mar 21, 2013 | 55.87 | 56.01 | 55.38 | 55.51 | 4,241,807 | -0.50(-0.89%) |
Mar 20, 2013 | 55.55 | 56.13 | 55.55 | 56.02 | 4,875,321 | +0.74(+1.34%) |
Mar 19, 2013 | 56.01 | 56.13 | 55.00 | 55.28 | 5,404,991 | -0.55(-0.99%) |
Mar 18, 2013 | 55.22 | 56.13 | 54.96 | 55.83 | 5,750,230 | -0.26(-0.47%) |
Mar 15, 2013 | 55.71 | 56.38 | 55.46 | 56.09 | 12,099,474 | +0.60(+1.09%) |
Mar 14, 2013 | 55.52 | 55.80 | 55.41 | 55.49 | 4,430,268 | +0.07(+0.12%) |
Mar 13, 2013 | 55.37 | 55.68 | 55.27 | 55.42 | 4,953,135 | +0.01(+0.02%) |
Mar 12, 2013 | 55.70 | 55.84 | 55.22 | 55.41 | 6,249,868 | -0.18(-0.32%) |
Mar 11, 2013 | 54.94 | 55.69 | 54.92 | 55.59 | 6,253,733 | +0.68(+1.24%) |
Mar 08, 2013 | 54.88 | 54.96 | 54.04 | 54.91 | 6,845,633 | +0.12(+0.22%) |
Mar 07, 2013 | 54.94 | 55.06 | 54.44 | 54.79 | 5,239,055 | -0.08(-0.14%) |
Mar 06, 2013 | 54.67 | 55.12 | 54.62 | 54.87 | 6,811,319 | +0.45(+0.83%) |
Mar 05, 2013 | 53.69 | 54.67 | 53.52 | 54.42 | 8,622,155 | +1.04(+1.96%) |
Mar 04, 2013 | 52.81 | 53.47 | 52.65 | 53.38 | 5,523,919 | +0.44(+0.83%) |
Mar 01, 2013 | 52.48 | 53.04 | 52.20 | 52.93 | 6,204,722 | +0.19(+0.35%) |
Feb 28, 2013 | 52.56 | 53.17 | 52.52 | 52.75 | 6,323,333 | -0.30(-0.56%) |
Feb 27, 2013 | 52.39 | 53.13 | 52.31 | 53.04 | 5,605,093 | +0.49(+0.94%) |
Feb 26, 2013 | 52.67 | 52.77 | 52.24 | 52.55 | 6,996,501 | -0.08(-0.16%) |
Feb 25, 2013 | 53.27 | 53.47 | 52.61 | 52.64 | 10,162,508 | -0.47(-0.88%) |
Feb 22, 2013 | 52.50 | 53.11 | 52.44 | 53.10 | 6,123,783 | +0.87(+1.67%) |
Feb 21, 2013 | 52.51 | 52.62 | 51.89 | 52.23 | 6,230,508 | -0.31(-0.60%) |
Feb 20, 2013 | 52.67 | 53.02 | 52.51 | 52.54 | 6,519,215 | -0.31(-0.59%) |
Feb 19, 2013 | 52.34 | 52.96 | 52.34 | 52.86 | 4,241,328 | +0.50(+0.96%) |
Feb 15, 2013 | 53.10 | 53.20 | 52.14 | 52.36 | 6,310,041 | -0.55(-1.04%) |
Feb 14, 2013 | 52.69 | 53.17 | 52.48 | 52.91 | 5,223,465 | +0.20(+0.39%) |
Feb 13, 2013 | 53.00 | 53.27 | 52.53 | 52.71 | 4,016,537 | -0.08(-0.16%) |
Feb 12, 2013 | 52.70 | 53.09 | 52.58 | 52.79 | 5,013,634 | +0.19(+0.35%) |
Feb 11, 2013 | 52.37 | 52.66 | 52.08 | 52.60 | 4,048,471 | +0.15(+0.29%) |
Feb 08, 2013 | 52.67 | 52.90 | 52.18 | 52.45 | 7,935,496 | -0.29(-0.55%) |
Feb 07, 2013 | 51.40 | 52.90 | 51.39 | 52.74 | 14,115,048 | +1.34(+2.61%) |
Feb 06, 2013 | 50.86 | 51.61 | 50.86 | 51.40 | 7,428,323 | +0.98(+1.94%) |
Feb 04, 2013 | 50.46 | 50.70 | 50.25 | 50.42 | 5,441,808 | -0.42(-0.83%) |