Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.65 | 55.24 | 54.60 | 55.24 | 625,884 | +0.52(+0.95%) |
Apr 29, 2013 | 54.46 | 54.76 | 54.26 | 54.72 | 436,805 | +0.50(+0.92%) |
Apr 26, 2013 | 54.36 | 54.42 | 54.22 | 54.22 | 331,743 | -0.08(-0.15%) |
Apr 25, 2013 | 54.08 | 54.65 | 54.02 | 54.30 | 452,352 | +0.55(+1.02%) |
Apr 24, 2013 | 53.35 | 53.80 | 53.22 | 53.75 | 394,474 | +0.58(+1.09%) |
Apr 23, 2013 | 52.79 | 53.42 | 52.71 | 53.17 | 715,693 | -0.21(-0.39%) |
Apr 22, 2013 | 53.28 | 53.50 | 53.00 | 53.38 | 363,698 | +0.27(+0.51%) |
Apr 19, 2013 | 52.83 | 53.12 | 52.55 | 53.11 | 596,199 | +0.92(+1.76%) |
Apr 18, 2013 | 52.18 | 52.29 | 51.90 | 52.19 | 562,848 | +0.43(+0.83%) |
Apr 17, 2013 | 52.27 | 52.28 | 51.68 | 51.76 | 713,026 | -0.89(-1.69%) |
Apr 16, 2013 | 52.67 | 52.79 | 52.33 | 52.65 | 515,748 | +0.25(+0.48%) |
Apr 15, 2013 | 52.91 | 53.12 | 52.40 | 52.40 | 895,396 | -1.13(-2.11%) |
Apr 12, 2013 | 53.37 | 53.67 | 53.20 | 53.53 | 454,934 | +0.02(+0.04%) |
Apr 11, 2013 | 53.57 | 53.63 | 53.36 | 53.51 | 470,336 | -0.04(-0.07%) |
Apr 10, 2013 | 53.63 | 53.70 | 53.27 | 53.55 | 742,351 | -0.22(-0.41%) |
Apr 09, 2013 | 53.36 | 54.10 | 53.35 | 53.77 | 995,931 | +0.53(+1.00%) |
Apr 08, 2013 | 53.05 | 53.35 | 52.92 | 53.24 | 547,796 | -0.08(-0.15%) |
Apr 05, 2013 | 52.64 | 53.43 | 52.56 | 53.32 | 616,494 | +0.06(+0.11%) |
Apr 04, 2013 | 53.25 | 53.41 | 53.08 | 53.26 | 456,751 | -0.03(-0.06%) |
Apr 03, 2013 | 53.35 | 53.62 | 53.20 | 53.29 | 792,872 | -0.08(-0.15%) |
Apr 02, 2013 | 53.34 | 53.39 | 53.11 | 53.37 | 412,322 | +0.35(+0.66%) |
Apr 01, 2013 | 53.16 | 53.36 | 52.97 | 53.02 | 436,628 | -0.11(-0.21%) |
Mar 28, 2013 | 53.03 | 53.20 | 52.90 | 53.13 | 271,081 | +0.02(+0.04%) |
Mar 27, 2013 | 52.89 | 53.15 | 52.87 | 53.11 | 284,388 | +0.20(+0.38%) |
Mar 26, 2013 | 52.83 | 53.00 | 52.70 | 52.91 | 443,267 | +0.03(+0.06%) |
Mar 25, 2013 | 52.86 | 53.07 | 52.71 | 52.88 | 589,667 | +0.13(+0.25%) |
Mar 22, 2013 | 52.87 | 52.87 | 52.60 | 52.75 | 655,285 | -0.41(-0.77%) |
Mar 21, 2013 | 52.84 | 53.36 | 52.78 | 53.16 | 1,409,537 | +0.13(+0.25%) |
Mar 20, 2013 | 52.62 | 53.03 | 52.55 | 53.03 | 1,358,582 | +0.83(+1.59%) |
Mar 19, 2013 | 52.09 | 52.29 | 51.74 | 52.20 | 2,973,544 | -0.50(-0.95%) |
Mar 18, 2013 | 52.45 | 52.74 | 52.22 | 52.70 | 934,353 | -0.48(-0.90%) |
Mar 15, 2013 | 53.22 | 53.44 | 52.75 | 53.18 | 1,486,339 | -0.77(-1.43%) |
Mar 14, 2013 | 53.78 | 54.42 | 53.78 | 53.95 | 1,070,572 | +0.58(+1.09%) |
Mar 13, 2013 | 53.85 | 53.87 | 53.19 | 53.37 | 895,748 | -0.67(-1.24%) |
Mar 12, 2013 | 54.36 | 54.36 | 53.95 | 54.04 | 627,089 | -0.56(-1.03%) |
Mar 11, 2013 | 54.51 | 54.84 | 54.39 | 54.60 | 505,365 | -0.05(-0.09%) |
Mar 08, 2013 | 54.29 | 54.86 | 54.16 | 54.65 | 838,319 | +0.74(+1.37%) |
Mar 07, 2013 | 53.86 | 54.05 | 53.83 | 53.91 | 451,434 | +0.10(+0.19%) |
Mar 06, 2013 | 53.95 | 53.99 | 53.36 | 53.81 | 786,770 | -0.51(-0.94%) |
Mar 05, 2013 | 54.19 | 54.50 | 54.02 | 54.32 | 586,029 | +0.04(+0.07%) |
Mar 04, 2013 | 54.05 | 54.37 | 54.01 | 54.28 | 489,477 | -0.44(-0.80%) |
Mar 01, 2013 | 54.50 | 54.72 | 54.22 | 54.72 | 1,007,901 | -0.08(-0.15%) |
Feb 28, 2013 | 55.04 | 55.15 | 54.80 | 54.80 | 695,456 | -0.35(-0.63%) |
Feb 27, 2013 | 54.86 | 55.22 | 54.77 | 55.15 | 524,411 | +0.10(+0.18%) |
Feb 26, 2013 | 54.95 | 55.12 | 54.77 | 55.05 | 373,136 | +0.13(+0.24%) |
Feb 25, 2013 | 55.60 | 55.80 | 54.92 | 54.92 | 521,523 | -0.61(-1.10%) |
Feb 22, 2013 | 55.22 | 55.61 | 55.22 | 55.53 | 460,006 | +0.58(+1.06%) |
Feb 21, 2013 | 55.18 | 55.29 | 54.74 | 54.95 | 619,282 | -0.06(-0.11%) |
Feb 20, 2013 | 55.28 | 55.34 | 54.90 | 55.01 | 542,370 | -0.23(-0.42%) |
Feb 19, 2013 | 55.02 | 55.35 | 55.01 | 55.24 | 406,869 | +0.14(+0.25%) |
Feb 15, 2013 | 55.43 | 55.43 | 55.07 | 55.10 | 423,653 | -0.24(-0.43%) |
Feb 14, 2013 | 55.27 | 55.37 | 55.12 | 55.34 | 546,949 | -0.26(-0.47%) |
Feb 13, 2013 | 55.46 | 55.74 | 55.44 | 55.60 | 565,604 | +0.16(+0.29%) |
Feb 12, 2013 | 55.13 | 55.50 | 54.97 | 55.44 | 345,956 | +0.34(+0.62%) |
Feb 11, 2013 | 55.42 | 55.45 | 55.10 | 55.10 | 247,354 | -0.22(-0.40%) |
Feb 08, 2013 | 55.35 | 55.63 | 55.21 | 55.32 | 468,508 | +0.37(+0.67%) |
Feb 07, 2013 | 54.92 | 55.09 | 54.68 | 54.95 | 648,299 | +0.05(+0.09%) |
Feb 06, 2013 | 54.80 | 54.98 | 54.64 | 54.90 | 420,097 | +0.49(+0.90%) |
Feb 04, 2013 | 54.74 | 54.77 | 54.40 | 54.41 | 651,409 | -0.54(-0.98%) |