Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.76 | 56.90 | 56.32 | 56.68 | 9,456,436 | -0.14(-0.25%) |
Apr 29, 2013 | 56.66 | 57.05 | 56.45 | 56.82 | 7,989,282 | +1.02(+1.83%) |
Apr 26, 2013 | 55.98 | 55.93 | 55.52 | 55.81 | 7,803,475 | -0.12(-0.21%) |
Apr 25, 2013 | 55.93 | 56.08 | 55.52 | 55.92 | 7,410,353 | +0.05(+0.10%) |
Apr 24, 2013 | 56.56 | 56.73 | 55.55 | 55.87 | 8,132,567 | -0.59(-1.04%) |
Apr 23, 2013 | 56.28 | 56.45 | 55.51 | 56.45 | 6,941,542 | +0.52(+0.94%) |
Apr 22, 2013 | 55.55 | 56.01 | 55.16 | 55.93 | 6,993,280 | +0.41(+0.73%) |
Apr 19, 2013 | 54.34 | 55.53 | 54.34 | 55.53 | 10,519,397 | +1.42(+2.62%) |
Apr 18, 2013 | 54.70 | 54.72 | 54.01 | 54.11 | 10,203,323 | -0.62(-1.14%) |
Apr 17, 2013 | 54.43 | 54.74 | 54.14 | 54.73 | 12,784,888 | -0.06(-0.12%) |
Apr 16, 2013 | 53.45 | 54.80 | 53.29 | 54.80 | 11,427,634 | +1.69(+3.18%) |
Apr 15, 2013 | 54.35 | 54.72 | 53.07 | 53.11 | 13,335,026 | -1.51(-2.76%) |
Apr 12, 2013 | 54.38 | 54.78 | 54.36 | 54.61 | 9,461,371 | +0.00(+0.00%) |
Apr 11, 2013 | 54.22 | 54.72 | 54.14 | 54.61 | 10,246,061 | +0.40(+0.73%) |
Apr 10, 2013 | 53.55 | 54.24 | 53.52 | 54.22 | 9,355,319 | +0.87(+1.64%) |
Apr 09, 2013 | 52.96 | 53.43 | 52.78 | 53.34 | 9,828,126 | +0.29(+0.54%) |
Apr 08, 2013 | 52.13 | 53.05 | 52.10 | 53.05 | 10,860,739 | +1.01(+1.94%) |
Apr 05, 2013 | 51.31 | 52.07 | 50.84 | 52.04 | 7,808,759 | +0.10(+0.19%) |
Apr 04, 2013 | 51.67 | 52.06 | 51.58 | 51.94 | 7,110,408 | +0.31(+0.59%) |
Apr 03, 2013 | 51.99 | 52.09 | 51.41 | 51.64 | 8,983,003 | -0.19(-0.37%) |
Apr 02, 2013 | 51.45 | 51.83 | 51.38 | 51.83 | 7,289,783 | +0.69(+1.36%) |
Apr 01, 2013 | 51.31 | 51.54 | 50.65 | 51.13 | 7,459,196 | -0.10(-0.19%) |
Mar 28, 2013 | 51.04 | 51.36 | 50.96 | 51.23 | 7,434,648 | +0.30(+0.58%) |
Mar 27, 2013 | 50.82 | 50.96 | 50.50 | 50.93 | 7,086,997 | -0.14(-0.28%) |
Mar 26, 2013 | 50.88 | 51.17 | 50.81 | 51.08 | 5,183,717 | +0.38(+0.75%) |
Mar 25, 2013 | 51.41 | 51.51 | 50.39 | 50.70 | 8,738,003 | -0.51(-1.00%) |
Mar 22, 2013 | 51.10 | 51.50 | 50.98 | 51.21 | 6,097,877 | +0.42(+0.83%) |
Mar 21, 2013 | 51.18 | 51.28 | 50.66 | 50.79 | 5,730,444 | -0.57(-1.11%) |
Mar 20, 2013 | 51.04 | 51.55 | 51.00 | 51.36 | 6,672,744 | +0.57(+1.12%) |
Mar 19, 2013 | 51.26 | 51.46 | 50.29 | 50.79 | 9,849,604 | -0.47(-0.91%) |
Mar 18, 2013 | 51.48 | 51.58 | 51.19 | 51.26 | 5,682,925 | -0.68(-1.30%) |
Mar 15, 2013 | 51.86 | 52.12 | 51.72 | 51.94 | 15,295,754 | -0.15(-0.29%) |
Mar 14, 2013 | 51.73 | 52.15 | 51.66 | 52.09 | 6,558,195 | +0.37(+0.72%) |
Mar 13, 2013 | 51.56 | 51.81 | 51.36 | 51.72 | 5,776,038 | +0.21(+0.40%) |
Mar 12, 2013 | 51.88 | 51.98 | 51.14 | 51.51 | 7,937,456 | -0.50(-0.95%) |
Mar 11, 2013 | 51.76 | 52.09 | 51.72 | 52.01 | 7,933,015 | +0.24(+0.47%) |
Mar 08, 2013 | 51.02 | 51.87 | 50.98 | 51.76 | 9,045,793 | +0.97(+1.90%) |
Mar 07, 2013 | 50.84 | 50.93 | 50.52 | 50.80 | 5,337,929 | -0.04(-0.07%) |
Mar 06, 2013 | 50.99 | 51.27 | 50.74 | 50.84 | 6,178,154 | -0.11(-0.21%) |
Mar 05, 2013 | 50.47 | 51.03 | 50.42 | 50.94 | 7,836,628 | +0.61(+1.22%) |
Mar 04, 2013 | 49.75 | 50.37 | 49.61 | 50.33 | 7,048,310 | +0.42(+0.85%) |
Mar 01, 2013 | 48.99 | 49.94 | 48.98 | 49.91 | 9,217,944 | +0.67(+1.36%) |
Feb 28, 2013 | 49.36 | 49.64 | 49.15 | 49.24 | 7,323,695 | +0.10(+0.20%) |
Feb 27, 2013 | 48.62 | 49.30 | 48.57 | 49.14 | 8,032,334 | +0.52(+1.08%) |
Feb 26, 2013 | 48.54 | 48.74 | 48.35 | 48.62 | 6,916,371 | +0.28(+0.58%) |
Feb 25, 2013 | 49.25 | 49.42 | 48.34 | 48.34 | 10,899,558 | -0.60(-1.22%) |
Feb 22, 2013 | 49.06 | 49.23 | 48.64 | 48.93 | 8,431,054 | +0.07(+0.15%) |
Feb 21, 2013 | 49.23 | 49.45 | 48.72 | 48.86 | 7,541,841 | -0.39(-0.79%) |
Feb 20, 2013 | 50.17 | 50.35 | 49.21 | 49.25 | 9,380,537 | -1.02(-2.03%) |
Feb 19, 2013 | 50.13 | 50.47 | 50.12 | 50.27 | 8,625,983 | +0.11(+0.22%) |
Feb 15, 2013 | 49.65 | 50.17 | 49.51 | 50.16 | 19,717,194 | +0.66(+1.33%) |
Feb 14, 2013 | 49.54 | 49.76 | 49.35 | 49.50 | 9,495,223 | -0.07(-0.15%) |
Feb 13, 2013 | 49.68 | 49.88 | 49.31 | 49.57 | 6,321,409 | +0.01(+0.02%) |
Feb 12, 2013 | 49.40 | 49.65 | 49.33 | 49.56 | 9,709,794 | +0.18(+0.37%) |
Feb 11, 2013 | 49.29 | 49.59 | 49.24 | 49.38 | 7,049,530 | +0.08(+0.16%) |
Feb 08, 2013 | 49.05 | 49.36 | 48.99 | 49.30 | 10,626,355 | +0.27(+0.55%) |
Feb 07, 2013 | 48.77 | 49.14 | 48.17 | 49.03 | 12,997,159 | -0.14(-0.29%) |
Feb 06, 2013 | 49.97 | 50.06 | 49.08 | 49.18 | 29,748,788 | +0.56(+1.15%) |
Feb 04, 2013 | 48.85 | 49.16 | 48.53 | 48.62 | 8,556,049 | -0.62(-1.26%) |