Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 58.13 | 58.65 | 57.89 | 58.59 | 5,472,562 | +0.67(+1.15%) |
Apr 29, 2013 | 58.24 | 58.41 | 57.90 | 57.92 | 3,423,405 | -0.10(-0.18%) |
Apr 26, 2013 | 58.34 | 58.35 | 57.87 | 58.02 | 5,086,031 | -0.33(-0.56%) |
Apr 25, 2013 | 58.02 | 59.14 | 57.93 | 58.35 | 6,812,280 | +0.61(+1.05%) |
Apr 24, 2013 | 57.73 | 57.91 | 57.41 | 57.74 | 4,761,358 | -0.03(-0.04%) |
Apr 23, 2013 | 57.22 | 57.84 | 57.07 | 57.77 | 5,581,424 | +0.68(+1.19%) |
Apr 22, 2013 | 57.48 | 57.59 | 56.74 | 57.09 | 6,762,526 | -0.50(-0.86%) |
Apr 19, 2013 | 55.95 | 57.59 | 55.95 | 57.59 | 9,880,620 | +1.88(+3.38%) |
Apr 18, 2013 | 54.84 | 56.43 | 54.50 | 55.70 | 12,211,110 | +0.78(+1.42%) |
Apr 17, 2013 | 54.91 | 55.08 | 54.32 | 54.92 | 8,085,678 | -0.39(-0.71%) |
Apr 16, 2013 | 55.24 | 55.71 | 55.04 | 55.32 | 7,238,437 | +0.42(+0.76%) |
Apr 15, 2013 | 56.12 | 56.18 | 54.89 | 54.90 | 8,183,535 | -1.35(-2.41%) |
Apr 12, 2013 | 56.06 | 56.39 | 55.82 | 56.25 | 4,633,184 | -0.05(-0.09%) |
Apr 11, 2013 | 56.07 | 56.46 | 55.84 | 56.30 | 7,423,617 | +0.29(+0.52%) |
Apr 10, 2013 | 56.05 | 56.16 | 55.98 | 56.01 | 9,206,820 | +0.15(+0.28%) |
Apr 09, 2013 | 56.22 | 56.25 | 55.80 | 55.86 | 5,700,826 | -0.33(-0.58%) |
Apr 08, 2013 | 56.10 | 56.33 | 55.78 | 56.18 | 5,443,884 | +0.26(+0.46%) |
Apr 05, 2013 | 56.33 | 56.35 | 55.47 | 55.92 | 8,054,787 | -1.22(-2.14%) |
Apr 04, 2013 | 56.88 | 57.35 | 56.78 | 57.15 | 4,243,150 | +0.41(+0.72%) |
Apr 03, 2013 | 57.95 | 57.97 | 56.56 | 56.74 | 5,957,420 | -1.02(-1.76%) |
Apr 02, 2013 | 57.53 | 57.86 | 57.30 | 57.76 | 4,592,880 | +0.32(+0.56%) |
Apr 01, 2013 | 57.57 | 57.85 | 57.22 | 57.43 | 3,528,152 | -0.17(-0.30%) |
Mar 28, 2013 | 57.47 | 57.62 | 57.21 | 57.60 | 5,100,812 | +0.26(+0.46%) |
Mar 27, 2013 | 56.87 | 57.43 | 56.87 | 57.34 | 3,402,181 | -0.02(-0.03%) |
Mar 26, 2013 | 56.70 | 57.42 | 56.67 | 57.36 | 5,030,603 | +0.91(+1.62%) |
Mar 25, 2013 | 56.86 | 57.01 | 56.20 | 56.44 | 7,728,556 | -0.10(-0.18%) |
Mar 22, 2013 | 56.01 | 56.66 | 55.96 | 56.54 | 4,521,497 | +0.69(+1.24%) |
Mar 21, 2013 | 56.21 | 56.35 | 55.72 | 55.85 | 4,216,147 | -0.50(-0.89%) |
Mar 20, 2013 | 55.89 | 56.47 | 55.89 | 56.36 | 4,845,828 | +0.74(+1.34%) |
Mar 19, 2013 | 56.35 | 56.48 | 55.33 | 55.61 | 5,372,294 | -0.55(-0.99%) |
Mar 18, 2013 | 55.55 | 56.47 | 55.30 | 56.17 | 5,715,444 | -0.26(-0.47%) |
Mar 15, 2013 | 56.05 | 56.72 | 55.79 | 56.43 | 12,026,280 | +0.61(+1.09%) |
Mar 14, 2013 | 55.86 | 56.14 | 55.75 | 55.83 | 4,403,468 | +0.07(+0.12%) |
Mar 13, 2013 | 55.71 | 56.01 | 55.60 | 55.76 | 4,923,172 | +0.01(+0.02%) |
Mar 12, 2013 | 56.04 | 56.18 | 55.55 | 55.75 | 6,212,060 | -0.18(-0.32%) |
Mar 11, 2013 | 55.27 | 56.03 | 55.25 | 55.93 | 6,215,902 | +0.68(+1.24%) |
Mar 08, 2013 | 55.21 | 55.30 | 54.37 | 55.25 | 6,804,221 | +0.12(+0.22%) |
Mar 07, 2013 | 55.27 | 55.40 | 54.77 | 55.13 | 5,207,362 | -0.08(-0.14%) |
Mar 06, 2013 | 55.00 | 55.45 | 54.95 | 55.20 | 6,770,115 | +0.45(+0.83%) |
Mar 05, 2013 | 54.02 | 55.01 | 53.85 | 54.75 | 8,569,996 | +1.05(+1.96%) |
Mar 04, 2013 | 53.13 | 53.79 | 52.97 | 53.70 | 5,490,502 | +0.44(+0.83%) |
Mar 01, 2013 | 52.80 | 53.36 | 52.52 | 53.26 | 6,167,188 | +0.19(+0.35%) |
Feb 28, 2013 | 52.88 | 53.50 | 52.84 | 53.07 | 6,285,081 | -0.30(-0.56%) |
Feb 27, 2013 | 52.71 | 53.45 | 52.62 | 53.37 | 5,571,186 | +0.50(+0.94%) |
Feb 26, 2013 | 52.99 | 53.09 | 52.56 | 52.87 | 6,954,176 | -0.09(-0.16%) |
Feb 25, 2013 | 53.60 | 53.79 | 52.93 | 52.96 | 10,101,031 | -0.47(-0.88%) |
Feb 22, 2013 | 52.82 | 53.44 | 52.76 | 53.43 | 6,086,738 | +0.88(+1.67%) |
Feb 21, 2013 | 52.83 | 52.94 | 52.21 | 52.55 | 6,192,818 | -0.32(-0.60%) |
Feb 20, 2013 | 52.99 | 53.34 | 52.83 | 52.86 | 6,479,777 | -0.32(-0.59%) |
Feb 19, 2013 | 52.66 | 53.28 | 52.66 | 53.18 | 4,215,671 | +0.50(+0.96%) |
Feb 15, 2013 | 53.43 | 53.52 | 52.45 | 52.68 | 6,271,869 | -0.56(-1.04%) |
Feb 14, 2013 | 53.01 | 53.50 | 52.80 | 53.23 | 5,191,867 | +0.20(+0.39%) |
Feb 13, 2013 | 53.33 | 53.59 | 52.85 | 53.03 | 3,992,239 | -0.09(-0.16%) |
Feb 12, 2013 | 53.02 | 53.42 | 52.90 | 53.11 | 4,983,305 | +0.19(+0.35%) |
Feb 11, 2013 | 52.68 | 52.98 | 52.39 | 52.92 | 4,023,980 | +0.15(+0.29%) |
Feb 08, 2013 | 52.99 | 53.22 | 52.50 | 52.77 | 7,887,492 | -0.29(-0.55%) |
Feb 07, 2013 | 51.71 | 53.23 | 51.70 | 53.06 | 14,029,661 | +1.35(+2.61%) |
Feb 06, 2013 | 51.17 | 51.92 | 51.17 | 51.71 | 7,383,386 | +0.98(+1.94%) |
Feb 04, 2013 | 50.77 | 51.01 | 50.56 | 50.73 | 5,408,888 | -0.43(-0.83%) |