Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.01 | 56.21 | 54.82 | 56.21 | 1,417,853 | +1.24(+2.25%) |
Apr 29, 2013 | 54.84 | 55.14 | 54.73 | 54.97 | 750,665 | +0.20(+0.36%) |
Apr 26, 2013 | 54.84 | 54.93 | 54.71 | 54.77 | 777,448 | -0.17(-0.30%) |
Apr 25, 2013 | 55.54 | 55.54 | 54.30 | 54.93 | 995,679 | -0.04(-0.08%) |
Apr 24, 2013 | 54.69 | 54.99 | 54.06 | 54.98 | 1,421,146 | +0.38(+0.70%) |
Apr 23, 2013 | 54.14 | 54.73 | 53.95 | 54.59 | 1,081,307 | +0.78(+1.45%) |
Apr 22, 2013 | 54.46 | 54.46 | 53.47 | 53.81 | 1,261,209 | -0.53(-0.98%) |
Apr 19, 2013 | 53.32 | 55.26 | 53.30 | 54.35 | 1,950,864 | +1.06(+1.99%) |
Apr 18, 2013 | 53.62 | 53.66 | 53.17 | 53.29 | 1,184,764 | -0.37(-0.68%) |
Apr 17, 2013 | 54.01 | 54.01 | 53.16 | 53.65 | 1,131,115 | -0.69(-1.28%) |
Apr 16, 2013 | 53.64 | 54.50 | 53.36 | 54.35 | 1,053,264 | +1.09(+2.05%) |
Apr 15, 2013 | 54.59 | 54.83 | 53.22 | 53.26 | 1,174,820 | -1.47(-2.68%) |
Apr 12, 2013 | 54.68 | 55.14 | 54.51 | 54.72 | 764,318 | -0.11(-0.20%) |
Apr 11, 2013 | 54.87 | 55.25 | 54.66 | 54.84 | 1,080,357 | +0.09(+0.16%) |
Apr 10, 2013 | 54.78 | 55.03 | 54.57 | 54.75 | 1,180,329 | +0.10(+0.18%) |
Apr 09, 2013 | 55.11 | 55.11 | 54.43 | 54.65 | 967,145 | -0.33(-0.61%) |
Apr 08, 2013 | 54.81 | 55.13 | 54.30 | 54.98 | 1,217,966 | +0.18(+0.33%) |
Apr 05, 2013 | 54.01 | 54.84 | 53.66 | 54.80 | 1,281,536 | +0.18(+0.33%) |
Apr 04, 2013 | 53.66 | 54.76 | 53.54 | 54.62 | 1,284,207 | +1.00(+1.86%) |
Apr 03, 2013 | 54.25 | 54.38 | 53.42 | 53.63 | 943,247 | -0.32(-0.60%) |
Apr 02, 2013 | 53.53 | 54.05 | 53.53 | 53.95 | 720,062 | +0.44(+0.82%) |
Apr 01, 2013 | 53.32 | 53.70 | 53.13 | 53.51 | 713,365 | +0.15(+0.28%) |
Mar 28, 2013 | 53.38 | 53.52 | 52.98 | 53.36 | 1,431,271 | -0.04(-0.07%) |
Mar 27, 2013 | 52.78 | 53.46 | 52.78 | 53.40 | 443,019 | +0.13(+0.24%) |
Mar 26, 2013 | 53.19 | 53.63 | 53.15 | 53.27 | 745,648 | +0.08(+0.15%) |
Mar 25, 2013 | 53.18 | 53.64 | 53.11 | 53.19 | 755,742 | +0.06(+0.10%) |
Mar 22, 2013 | 53.00 | 53.13 | 52.76 | 53.13 | 671,177 | +0.38(+0.71%) |
Mar 21, 2013 | 52.84 | 53.26 | 52.60 | 52.76 | 1,078,333 | -0.33(-0.62%) |
Mar 20, 2013 | 52.67 | 53.11 | 52.29 | 53.08 | 768,797 | +0.64(+1.22%) |
Mar 19, 2013 | 52.90 | 53.03 | 52.39 | 52.44 | 1,372,225 | -0.40(-0.76%) |
Mar 18, 2013 | 52.66 | 53.02 | 52.46 | 52.84 | 1,435,754 | -0.09(-0.16%) |
Mar 15, 2013 | 53.22 | 53.29 | 52.81 | 52.93 | 2,430,651 | -0.27(-0.51%) |
Mar 14, 2013 | 52.88 | 54.01 | 52.88 | 53.20 | 1,043,428 | +0.26(+0.49%) |
Mar 13, 2013 | 52.71 | 53.13 | 52.45 | 52.94 | 702,360 | +0.20(+0.39%) |
Mar 12, 2013 | 52.69 | 52.83 | 52.27 | 52.74 | 723,900 | +0.11(+0.21%) |
Mar 11, 2013 | 52.12 | 52.78 | 52.05 | 52.63 | 1,009,653 | +0.49(+0.95%) |
Mar 08, 2013 | 51.93 | 52.35 | 51.59 | 52.13 | 950,630 | +0.28(+0.54%) |
Mar 07, 2013 | 51.69 | 52.03 | 51.50 | 51.85 | 1,099,476 | +0.08(+0.15%) |
Mar 06, 2013 | 51.24 | 51.85 | 50.92 | 51.77 | 958,108 | +0.58(+1.13%) |
Mar 05, 2013 | 51.26 | 51.43 | 50.93 | 51.19 | 1,128,035 | +0.10(+0.19%) |
Mar 04, 2013 | 50.93 | 51.24 | 50.76 | 51.09 | 1,118,471 | +0.06(+0.12%) |
Mar 01, 2013 | 50.21 | 51.03 | 50.05 | 51.03 | 1,521,111 | +0.65(+1.29%) |
Feb 28, 2013 | 50.11 | 50.66 | 50.05 | 50.38 | 1,856,875 | +0.19(+0.38%) |
Feb 27, 2013 | 49.80 | 50.34 | 49.58 | 50.19 | 1,113,689 | +0.40(+0.79%) |
Feb 26, 2013 | 49.72 | 50.07 | 49.32 | 49.80 | 967,760 | +0.33(+0.67%) |
Feb 25, 2013 | 50.50 | 50.64 | 49.46 | 49.47 | 867,044 | -0.93(-1.85%) |
Feb 22, 2013 | 50.38 | 50.63 | 50.20 | 50.40 | 619,261 | +0.34(+0.68%) |
Feb 21, 2013 | 50.77 | 51.12 | 49.99 | 50.06 | 839,858 | -0.66(-1.30%) |
Feb 20, 2013 | 51.40 | 51.71 | 50.68 | 50.72 | 1,031,842 | -0.82(-1.59%) |
Feb 19, 2013 | 51.37 | 51.55 | 51.23 | 51.54 | 1,011,075 | +0.49(+0.96%) |
Feb 15, 2013 | 50.68 | 51.05 | 50.43 | 51.05 | 770,609 | +0.34(+0.67%) |
Feb 14, 2013 | 50.94 | 51.05 | 50.58 | 50.71 | 598,918 | -0.38(-0.74%) |
Feb 13, 2013 | 51.11 | 51.21 | 50.90 | 51.09 | 844,580 | -0.02(-0.04%) |
Feb 12, 2013 | 50.49 | 51.20 | 50.45 | 51.11 | 1,144,060 | +0.62(+1.22%) |
Feb 11, 2013 | 50.54 | 50.79 | 50.22 | 50.49 | 1,043,681 | -0.06(-0.12%) |
Feb 08, 2013 | 50.14 | 50.58 | 49.97 | 50.55 | 480,880 | +0.54(+1.07%) |
Feb 07, 2013 | 50.12 | 50.22 | 49.69 | 50.01 | 837,503 | -0.02(-0.05%) |
Feb 06, 2013 | 49.81 | 50.24 | 49.74 | 50.04 | 1,430,089 | +0.19(+0.37%) |
Feb 04, 2013 | 49.65 | 49.96 | 49.53 | 49.85 | 1,014,618 | +0.01(+0.02%) |