Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.21 | 61.04 | 60.16 | 60.47 | 2,396,364 | +0.37(+0.62%) |
Apr 29, 2013 | 60.37 | 60.73 | 59.92 | 60.09 | 1,708,209 | +0.03(+0.06%) |
Apr 26, 2013 | 60.29 | 60.30 | 60.02 | 60.06 | 2,001,881 | -0.04(-0.07%) |
Apr 25, 2013 | 60.27 | 60.91 | 59.74 | 60.10 | 2,290,643 | +0.10(+0.16%) |
Apr 24, 2013 | 61.28 | 61.48 | 60.00 | 60.01 | 1,456,949 | -1.36(-2.22%) |
Apr 23, 2013 | 61.04 | 61.73 | 60.65 | 61.37 | 2,373,944 | +0.69(+1.14%) |
Apr 22, 2013 | 60.59 | 60.88 | 60.30 | 60.68 | 2,135,324 | -0.07(-0.11%) |
Apr 19, 2013 | 58.97 | 60.84 | 58.37 | 60.75 | 4,070,855 | +2.15(+3.66%) |
Apr 18, 2013 | 58.30 | 58.76 | 57.98 | 58.60 | 2,032,539 | +0.44(+0.75%) |
Apr 17, 2013 | 58.89 | 59.01 | 57.81 | 58.17 | 2,131,230 | -1.03(-1.74%) |
Apr 16, 2013 | 59.12 | 59.40 | 58.82 | 59.20 | 2,365,395 | +0.43(+0.73%) |
Apr 15, 2013 | 59.20 | 59.36 | 58.46 | 58.77 | 3,340,931 | -0.73(-1.23%) |
Apr 12, 2013 | 58.66 | 59.52 | 58.33 | 59.50 | 2,104,777 | +0.59(+1.01%) |
Apr 11, 2013 | 57.17 | 59.10 | 57.03 | 58.91 | 2,769,397 | +1.80(+3.16%) |
Apr 10, 2013 | 56.29 | 57.44 | 56.20 | 57.10 | 1,438,711 | +0.88(+1.57%) |
Apr 09, 2013 | 56.27 | 56.33 | 55.53 | 56.22 | 1,423,785 | +0.08(+0.14%) |
Apr 08, 2013 | 55.07 | 56.14 | 54.97 | 56.14 | 1,363,812 | +1.06(+1.93%) |
Apr 05, 2013 | 55.49 | 55.63 | 54.31 | 55.08 | 2,498,236 | -1.19(-2.11%) |
Apr 04, 2013 | 56.61 | 56.82 | 56.13 | 56.27 | 1,827,377 | -0.31(-0.54%) |
Apr 03, 2013 | 56.96 | 57.03 | 56.23 | 56.57 | 1,818,737 | -0.35(-0.61%) |
Apr 02, 2013 | 55.90 | 57.20 | 55.85 | 56.92 | 1,533,492 | +1.41(+2.54%) |
Apr 01, 2013 | 55.79 | 55.92 | 55.21 | 55.51 | 882,785 | -0.32(-0.58%) |
Mar 28, 2013 | 55.62 | 55.90 | 55.04 | 55.83 | 1,561,738 | +0.43(+0.77%) |
Mar 27, 2013 | 55.46 | 55.49 | 55.04 | 55.40 | 1,111,222 | -0.39(-0.70%) |
Mar 26, 2013 | 55.52 | 55.81 | 55.20 | 55.80 | 998,153 | +0.62(+1.12%) |
Mar 25, 2013 | 55.81 | 56.17 | 55.00 | 55.18 | 977,547 | -0.53(-0.95%) |
Mar 22, 2013 | 55.05 | 55.93 | 55.03 | 55.71 | 1,370,601 | +0.74(+1.35%) |
Mar 21, 2013 | 55.31 | 55.49 | 54.95 | 54.97 | 1,565,612 | -0.62(-1.11%) |
Mar 20, 2013 | 54.72 | 55.73 | 54.72 | 55.59 | 2,753,198 | +1.31(+2.41%) |
Mar 19, 2013 | 54.78 | 54.93 | 53.95 | 54.28 | 2,684,499 | -0.17(-0.30%) |
Mar 18, 2013 | 54.69 | 54.91 | 54.28 | 54.44 | 2,188,651 | -0.78(-1.42%) |
Mar 15, 2013 | 56.45 | 56.47 | 55.18 | 55.23 | 2,531,627 | -1.46(-2.58%) |
Mar 14, 2013 | 56.90 | 56.97 | 56.57 | 56.69 | 1,182,826 | +0.00(+0.00%) |
Mar 13, 2013 | 57.38 | 57.45 | 56.31 | 56.69 | 1,613,641 | -0.71(-1.23%) |
Mar 12, 2013 | 57.50 | 57.71 | 57.34 | 57.40 | 1,764,807 | +0.07(+0.12%) |
Mar 11, 2013 | 57.10 | 57.51 | 56.93 | 57.33 | 663,476 | +0.04(+0.08%) |
Mar 08, 2013 | 57.55 | 57.55 | 56.59 | 57.29 | 1,860,430 | -0.17(-0.30%) |
Mar 07, 2013 | 57.39 | 57.75 | 57.27 | 57.46 | 2,135,112 | -0.02(-0.03%) |
Mar 06, 2013 | 57.45 | 57.70 | 57.27 | 57.48 | 1,540,821 | +0.06(+0.11%) |
Mar 05, 2013 | 56.68 | 57.99 | 56.65 | 57.42 | 2,637,987 | +0.84(+1.48%) |
Mar 04, 2013 | 56.19 | 56.58 | 55.88 | 56.58 | 1,619,639 | +0.37(+0.65%) |
Mar 01, 2013 | 55.53 | 56.22 | 55.08 | 56.21 | 1,513,613 | +0.32(+0.58%) |
Feb 28, 2013 | 55.97 | 56.33 | 55.86 | 55.89 | 2,122,805 | +0.15(+0.27%) |
Feb 27, 2013 | 54.17 | 55.84 | 54.14 | 55.74 | 2,022,065 | +1.40(+2.57%) |
Feb 26, 2013 | 53.81 | 54.47 | 53.45 | 54.35 | 2,217,414 | +0.64(+1.19%) |
Feb 25, 2013 | 55.33 | 55.33 | 53.67 | 53.71 | 1,622,744 | -1.33(-2.42%) |
Feb 22, 2013 | 55.00 | 55.31 | 54.48 | 55.04 | 1,796,134 | +0.24(+0.44%) |
Feb 21, 2013 | 55.04 | 55.52 | 54.40 | 54.80 | 1,900,218 | -0.59(-1.07%) |
Feb 20, 2013 | 55.36 | 55.89 | 55.34 | 55.39 | 2,205,895 | +0.10(+0.17%) |
Feb 19, 2013 | 54.86 | 55.31 | 54.34 | 55.29 | 2,385,778 | +0.43(+0.78%) |
Feb 15, 2013 | 55.15 | 55.73 | 54.76 | 54.87 | 3,061,199 | -0.37(-0.68%) |
Feb 14, 2013 | 54.99 | 55.45 | 54.63 | 55.24 | 1,389,713 | +0.21(+0.38%) |
Feb 13, 2013 | 54.49 | 55.15 | 54.47 | 55.03 | 1,713,896 | +0.55(+1.01%) |
Feb 12, 2013 | 53.88 | 54.58 | 53.64 | 54.49 | 1,984,730 | +0.77(+1.44%) |
Feb 11, 2013 | 54.25 | 54.25 | 53.45 | 53.71 | 2,827,848 | -0.84(-1.55%) |
Feb 08, 2013 | 54.87 | 55.22 | 54.29 | 54.56 | 1,610,187 | -0.34(-0.62%) |
Feb 07, 2013 | 54.96 | 55.09 | 53.98 | 54.89 | 2,582,181 | -0.17(-0.30%) |
Feb 06, 2013 | 55.86 | 56.07 | 54.94 | 55.06 | 2,330,316 | +1.98(+3.73%) |
Feb 04, 2013 | 54.29 | 54.34 | 53.03 | 53.08 | 2,902,769 | -1.45(-2.66%) |