Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.27 | 53.58 | 52.09 | 52.34 | 4,390,076 | -0.21(-0.39%) |
Apr 29, 2013 | 55.05 | 55.27 | 52.26 | 52.55 | 6,843,689 | -2.34(-4.27%) |
Apr 26, 2013 | 54.55 | 60.90 | 54.48 | 54.89 | 9,500,236 | -6.01(-9.87%) |
Apr 25, 2013 | 60.62 | 61.13 | 60.36 | 60.90 | 5,093,479 | +0.74(+1.23%) |
Apr 24, 2013 | 60.18 | 60.89 | 59.48 | 60.16 | 0 | -0.02(-0.03%) |
Apr 23, 2013 | 59.75 | 60.36 | 59.30 | 60.18 | 2,157,349 | +0.81(+1.36%) |
Apr 22, 2013 | 57.90 | 59.66 | 57.53 | 59.37 | 2,771,709 | +1.57(+2.71%) |
Apr 19, 2013 | 56.67 | 58.43 | 56.39 | 57.80 | 2,683,596 | +1.10(+1.93%) |
Apr 18, 2013 | 58.08 | 58.52 | 56.47 | 56.71 | 1,685,630 | -1.19(-2.06%) |
Apr 17, 2013 | 58.40 | 58.94 | 57.27 | 57.90 | 2,197,567 | -1.27(-2.15%) |
Apr 16, 2013 | 57.97 | 59.39 | 57.95 | 59.17 | 1,743,447 | +1.57(+2.72%) |
Apr 15, 2013 | 59.89 | 60.28 | 57.46 | 57.61 | 2,321,987 | -2.78(-4.61%) |
Apr 12, 2013 | 60.64 | 61.07 | 59.96 | 60.39 | 1,210,726 | -0.54(-0.89%) |
Apr 11, 2013 | 60.32 | 61.29 | 60.05 | 60.94 | 2,189,648 | +0.62(+1.03%) |
Apr 10, 2013 | 58.93 | 60.32 | 58.78 | 60.32 | 1,575,528 | +1.80(+3.08%) |
Apr 09, 2013 | 58.37 | 58.75 | 57.63 | 58.52 | 1,369,827 | +0.10(+0.18%) |
Apr 08, 2013 | 57.62 | 58.44 | 57.32 | 58.41 | 1,355,126 | +0.66(+1.14%) |
Apr 05, 2013 | 56.27 | 57.78 | 55.97 | 57.76 | 1,456,250 | +0.41(+0.72%) |
Apr 04, 2013 | 56.93 | 57.88 | 56.31 | 57.35 | 1,347,644 | +0.36(+0.63%) |
Apr 03, 2013 | 57.95 | 57.99 | 56.87 | 56.99 | 2,665,592 | -1.00(-1.73%) |
Apr 02, 2013 | 57.30 | 58.46 | 56.81 | 57.99 | 3,298,022 | +1.28(+2.26%) |
Apr 01, 2013 | 56.70 | 57.09 | 56.07 | 56.71 | 3,493,448 | +0.45(+0.81%) |
Mar 28, 2013 | 57.10 | 57.10 | 55.77 | 56.25 | 2,915,012 | -0.83(-1.45%) |
Mar 27, 2013 | 57.62 | 57.81 | 56.95 | 57.08 | 2,776,419 | -1.12(-1.92%) |
Mar 26, 2013 | 58.85 | 59.47 | 58.00 | 58.20 | 2,134,864 | -0.27(-0.46%) |
Mar 25, 2013 | 59.23 | 59.66 | 58.08 | 58.47 | 1,352,268 | -0.52(-0.89%) |
Mar 22, 2013 | 58.48 | 59.11 | 57.91 | 59.00 | 2,085,414 | +0.95(+1.63%) |
Mar 21, 2013 | 58.85 | 59.62 | 57.77 | 58.05 | 1,969,384 | -1.27(-2.13%) |
Mar 20, 2013 | 59.38 | 59.52 | 58.85 | 59.31 | 1,918,238 | +0.59(+1.01%) |
Mar 19, 2013 | 60.72 | 60.79 | 57.58 | 58.72 | 3,070,815 | -1.68(-2.78%) |
Mar 18, 2013 | 61.23 | 61.50 | 60.29 | 60.40 | 1,594,823 | -1.67(-2.69%) |
Mar 15, 2013 | 61.95 | 62.64 | 61.54 | 62.07 | 1,788,521 | -0.12(-0.19%) |
Mar 14, 2013 | 61.63 | 62.33 | 61.55 | 62.19 | 1,391,305 | +0.56(+0.91%) |
Mar 13, 2013 | 61.06 | 61.95 | 60.32 | 61.63 | 1,599,605 | +0.73(+1.20%) |
Mar 12, 2013 | 60.69 | 61.86 | 60.47 | 60.90 | 1,870,106 | -0.01(-0.02%) |
Mar 11, 2013 | 60.38 | 60.97 | 59.92 | 60.91 | 1,888,667 | +0.24(+0.40%) |
Mar 08, 2013 | 60.75 | 60.93 | 59.72 | 60.66 | 1,666,168 | +0.37(+0.62%) |
Mar 07, 2013 | 60.74 | 61.31 | 60.17 | 60.29 | 1,364,931 | -0.59(-0.97%) |
Mar 06, 2013 | 61.76 | 61.96 | 60.54 | 60.88 | 1,846,851 | -0.90(-1.46%) |
Mar 05, 2013 | 60.92 | 62.07 | 60.76 | 61.78 | 3,587,724 | +1.40(+2.31%) |
Mar 04, 2013 | 59.24 | 60.47 | 59.16 | 60.38 | 2,317,674 | +0.64(+1.07%) |
Mar 01, 2013 | 59.52 | 60.13 | 58.92 | 59.75 | 1,908,362 | -0.15(-0.25%) |
Feb 28, 2013 | 59.75 | 60.49 | 59.23 | 59.90 | 2,994,127 | -0.26(-0.44%) |
Feb 27, 2013 | 59.44 | 60.85 | 58.22 | 60.16 | 2,189,221 | +1.27(+2.16%) |
Feb 26, 2013 | 58.38 | 59.16 | 57.64 | 58.88 | 2,376,009 | -1.57(-2.59%) |
Feb 22, 2013 | 59.86 | 60.59 | 59.79 | 60.45 | 2,181,735 | +0.68(+1.14%) |
Feb 21, 2013 | 59.30 | 59.90 | 58.76 | 59.76 | 3,098,235 | +0.61(+1.03%) |
Feb 20, 2013 | 60.48 | 60.88 | 58.88 | 59.15 | 1,950,299 | -1.23(-2.03%) |
Feb 19, 2013 | 60.83 | 61.05 | 60.05 | 60.38 | 2,034,114 | -0.15(-0.25%) |
Feb 15, 2013 | 61.16 | 61.67 | 60.20 | 60.53 | 2,776,136 | -0.55(-0.91%) |
Feb 14, 2013 | 60.91 | 61.33 | 60.47 | 61.09 | 2,564,862 | -0.28(-0.46%) |
Feb 13, 2013 | 61.58 | 61.70 | 60.79 | 61.37 | 1,996,906 | -0.07(-0.12%) |
Feb 12, 2013 | 60.84 | 61.79 | 60.72 | 61.44 | 2,314,551 | +0.70(+1.16%) |
Feb 11, 2013 | 61.15 | 61.39 | 60.34 | 60.74 | 2,297,167 | -0.80(-1.29%) |
Feb 08, 2013 | 61.39 | 62.19 | 61.08 | 61.54 | 1,910,971 | +0.23(+0.38%) |
Feb 07, 2013 | 61.56 | 62.03 | 59.15 | 61.30 | 4,113,910 | -0.28(-0.46%) |
Feb 06, 2013 | 62.25 | 63.68 | 60.94 | 61.58 | 9,266,885 | +0.51(+0.83%) |
Feb 04, 2013 | 62.32 | 62.32 | 60.76 | 61.08 | 4,976,025 | -1.98(-3.14%) |