Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.14 | 57.54 | 56.93 | 57.03 | 8,494,611 | -0.25(-0.43%) |
Apr 29, 2013 | 57.10 | 57.55 | 57.06 | 57.28 | 5,812,830 | +0.25(+0.44%) |
Apr 26, 2013 | 56.94 | 57.25 | 57.02 | 57.03 | 6,410,763 | -0.02(-0.03%) |
Apr 25, 2013 | 57.00 | 57.37 | 56.91 | 57.04 | 7,261,047 | +0.07(+0.12%) |
Apr 24, 2013 | 57.18 | 57.42 | 56.96 | 56.97 | 8,036,563 | -0.08(-0.14%) |
Apr 23, 2013 | 57.64 | 57.99 | 56.47 | 57.05 | 10,159,408 | -0.37(-0.65%) |
Apr 22, 2013 | 57.47 | 57.70 | 56.94 | 57.42 | 9,269,346 | -0.11(-0.19%) |
Apr 19, 2013 | 56.69 | 57.75 | 56.54 | 57.53 | 12,321,653 | +1.18(+2.10%) |
Apr 18, 2013 | 56.50 | 56.68 | 56.20 | 56.35 | 9,630,746 | -0.25(-0.44%) |
Apr 17, 2013 | 56.15 | 56.73 | 55.93 | 56.60 | 11,368,384 | +0.26(+0.47%) |
Apr 16, 2013 | 56.41 | 56.60 | 56.00 | 56.34 | 10,444,213 | +0.18(+0.32%) |
Apr 15, 2013 | 57.03 | 57.68 | 56.14 | 56.16 | 10,754,188 | -1.08(-1.89%) |
Apr 12, 2013 | 56.30 | 57.27 | 56.10 | 57.24 | 13,497,358 | +1.34(+2.39%) |
Apr 11, 2013 | 55.85 | 56.44 | 55.77 | 55.90 | 9,811,037 | +0.16(+0.29%) |
Apr 10, 2013 | 55.51 | 55.81 | 55.18 | 55.74 | 6,975,870 | +0.38(+0.69%) |
Apr 09, 2013 | 55.38 | 55.64 | 55.16 | 55.36 | 7,710,740 | -0.02(-0.03%) |
Apr 08, 2013 | 54.38 | 55.40 | 54.25 | 55.37 | 7,842,200 | +0.90(+1.66%) |
Apr 05, 2013 | 54.42 | 54.62 | 54.12 | 54.47 | 8,987,293 | -0.49(-0.89%) |
Apr 04, 2013 | 54.70 | 55.05 | 54.49 | 54.96 | 8,506,557 | +0.26(+0.47%) |
Apr 03, 2013 | 55.08 | 55.15 | 54.44 | 54.70 | 10,026,251 | -0.51(-0.93%) |
Apr 02, 2013 | 54.35 | 55.24 | 54.29 | 55.22 | 9,378,445 | +1.05(+1.94%) |
Apr 01, 2013 | 54.04 | 55.02 | 54.04 | 54.17 | 6,893,441 | -0.09(-0.16%) |
Mar 28, 2013 | 53.99 | 54.39 | 53.90 | 54.25 | 8,685,144 | +0.10(+0.19%) |
Mar 27, 2013 | 53.81 | 54.19 | 53.65 | 54.15 | 5,345,854 | -0.31(-0.57%) |
Mar 26, 2013 | 54.16 | 54.73 | 54.07 | 54.46 | 5,995,208 | +0.45(+0.84%) |
Mar 25, 2013 | 54.27 | 54.70 | 53.86 | 54.01 | 9,038,272 | -0.07(-0.13%) |
Mar 22, 2013 | 53.82 | 54.09 | 53.49 | 54.08 | 6,806,272 | +0.47(+0.88%) |
Mar 21, 2013 | 53.37 | 53.89 | 53.20 | 53.61 | 10,347,859 | +0.05(+0.10%) |
Mar 20, 2013 | 53.95 | 54.07 | 53.52 | 53.55 | 7,861,447 | +0.07(+0.13%) |
Mar 19, 2013 | 54.07 | 54.22 | 53.30 | 53.48 | 9,849,143 | -0.44(-0.81%) |
Mar 18, 2013 | 53.22 | 54.35 | 53.22 | 53.92 | 7,730,282 | +0.23(+0.43%) |
Mar 15, 2013 | 54.45 | 54.57 | 53.68 | 53.68 | 14,505,791 | -0.93(-1.69%) |
Mar 14, 2013 | 55.10 | 55.17 | 54.56 | 54.61 | 8,121,908 | -0.40(-0.73%) |
Mar 13, 2013 | 55.04 | 55.15 | 54.70 | 55.01 | 7,494,775 | +0.01(+0.01%) |
Mar 12, 2013 | 55.12 | 55.31 | 54.78 | 55.01 | 5,724,048 | -0.14(-0.25%) |
Mar 11, 2013 | 55.15 | 55.19 | 54.90 | 55.15 | 6,340,263 | -0.04(-0.07%) |
Mar 08, 2013 | 54.58 | 55.25 | 54.43 | 55.19 | 8,371,831 | +0.87(+1.59%) |
Mar 07, 2013 | 54.44 | 54.51 | 54.08 | 54.32 | 6,464,158 | -0.18(-0.33%) |
Mar 06, 2013 | 54.49 | 54.87 | 54.34 | 54.50 | 6,824,161 | +0.01(+0.01%) |
Mar 05, 2013 | 54.57 | 54.87 | 54.22 | 54.49 | 10,768,788 | +0.14(+0.26%) |
Mar 04, 2013 | 53.31 | 54.36 | 53.30 | 54.35 | 10,832,684 | +0.97(+1.83%) |
Mar 01, 2013 | 52.87 | 53.44 | 52.65 | 53.38 | 8,074,144 | +0.41(+0.77%) |
Feb 28, 2013 | 52.91 | 53.50 | 52.78 | 52.97 | 11,259,330 | +0.34(+0.65%) |
Feb 27, 2013 | 52.25 | 52.80 | 52.09 | 52.63 | 18,326,782 | +0.39(+0.74%) |
Feb 26, 2013 | 50.69 | 52.58 | 50.64 | 52.24 | 29,478,714 | +2.81(+5.69%) |
Feb 25, 2013 | 51.00 | 51.46 | 49.35 | 49.42 | 13,279,040 | -1.28(-2.53%) |
Feb 22, 2013 | 50.11 | 50.83 | 49.87 | 50.71 | 9,705,347 | +0.93(+1.86%) |
Feb 21, 2013 | 50.92 | 50.97 | 49.71 | 49.78 | 13,726,732 | -1.59(-3.10%) |
Feb 20, 2013 | 52.15 | 52.27 | 51.32 | 51.37 | 7,240,799 | -0.86(-1.64%) |
Feb 19, 2013 | 52.29 | 52.52 | 51.77 | 52.23 | 7,055,729 | +0.02(+0.04%) |
Feb 15, 2013 | 52.21 | 52.57 | 51.65 | 52.21 | 10,518,052 | +0.14(+0.27%) |
Feb 14, 2013 | 51.91 | 52.17 | 51.78 | 52.07 | 7,035,016 | -0.09(-0.16%) |
Feb 13, 2013 | 52.21 | 52.32 | 51.95 | 52.15 | 4,744,644 | +0.10(+0.19%) |
Feb 12, 2013 | 51.57 | 52.14 | 51.44 | 52.05 | 6,378,804 | +0.73(+1.42%) |
Feb 11, 2013 | 51.71 | 51.79 | 51.21 | 51.33 | 5,112,867 | -0.49(-0.94%) |
Feb 08, 2013 | 51.46 | 51.82 | 51.35 | 51.81 | 5,767,180 | +0.54(+1.06%) |
Feb 07, 2013 | 51.54 | 51.57 | 50.90 | 51.27 | 7,428,453 | -0.28(-0.54%) |
Feb 06, 2013 | 51.06 | 51.59 | 51.03 | 51.55 | 6,708,015 | +0.24(+0.47%) |
Feb 04, 2013 | 51.70 | 51.98 | 51.28 | 51.31 | 6,131,345 | -0.73(-1.40%) |