Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 62.44 | 63.45 | 62.44 | 63.11 | 1,030,931 | +0.53(+0.85%) |
Apr 29, 2013 | 62.54 | 63.17 | 62.26 | 62.57 | 1,170,165 | +0.11(+0.18%) |
Apr 26, 2013 | 62.41 | 62.68 | 62.21 | 62.46 | 783,853 | -0.03(-0.04%) |
Apr 25, 2013 | 62.08 | 63.09 | 62.03 | 62.49 | 1,331,287 | +0.57(+0.93%) |
Apr 24, 2013 | 61.60 | 62.21 | 61.44 | 61.92 | 1,126,824 | +0.41(+0.67%) |
Apr 23, 2013 | 61.84 | 62.13 | 60.87 | 61.50 | 1,250,885 | +0.64(+1.06%) |
Apr 22, 2013 | 60.10 | 61.02 | 59.40 | 60.86 | 1,328,914 | +0.81(+1.36%) |
Apr 19, 2013 | 59.66 | 60.27 | 59.59 | 60.05 | 1,360,678 | +0.55(+0.92%) |
Apr 18, 2013 | 60.41 | 60.80 | 59.02 | 59.50 | 1,444,677 | -0.76(-1.26%) |
Apr 17, 2013 | 60.86 | 61.22 | 60.07 | 60.26 | 1,490,886 | -0.99(-1.62%) |
Apr 16, 2013 | 60.88 | 61.32 | 60.53 | 61.26 | 1,478,447 | +1.04(+1.72%) |
Apr 15, 2013 | 62.12 | 62.16 | 60.04 | 60.22 | 2,188,009 | -2.02(-3.25%) |
Apr 12, 2013 | 62.49 | 62.77 | 61.82 | 62.24 | 1,589,151 | -0.61(-0.97%) |
Apr 11, 2013 | 62.20 | 63.55 | 61.90 | 62.85 | 2,158,585 | +0.90(+1.45%) |
Apr 10, 2013 | 61.08 | 62.05 | 60.99 | 61.95 | 1,081,204 | +1.13(+1.86%) |
Apr 09, 2013 | 60.81 | 61.01 | 60.37 | 60.82 | 1,175,084 | +0.09(+0.14%) |
Apr 08, 2013 | 60.34 | 60.96 | 60.30 | 60.73 | 1,169,492 | +0.26(+0.42%) |
Apr 05, 2013 | 59.74 | 60.60 | 59.36 | 60.48 | 1,359,130 | -0.22(-0.37%) |
Apr 04, 2013 | 60.63 | 60.90 | 60.35 | 60.70 | 1,111,113 | +0.05(+0.08%) |
Apr 03, 2013 | 61.17 | 61.63 | 60.12 | 60.65 | 2,453,685 | -1.02(-1.65%) |
Apr 02, 2013 | 60.50 | 62.08 | 60.43 | 61.67 | 2,671,045 | +1.51(+2.51%) |
Apr 01, 2013 | 59.69 | 60.57 | 59.47 | 60.16 | 1,927,911 | +0.60(+1.01%) |
Mar 28, 2013 | 58.51 | 59.62 | 58.47 | 59.56 | 1,346,985 | +0.96(+1.64%) |
Mar 27, 2013 | 58.22 | 58.65 | 58.13 | 58.60 | 1,016,535 | +0.01(+0.01%) |
Mar 26, 2013 | 58.57 | 58.98 | 58.07 | 58.59 | 1,577,715 | +0.15(+0.26%) |
Mar 25, 2013 | 59.53 | 59.74 | 58.12 | 58.44 | 1,750,594 | -0.86(-1.44%) |
Mar 22, 2013 | 60.08 | 60.62 | 58.94 | 59.29 | 5,180,348 | +1.13(+1.94%) |
Mar 21, 2013 | 59.18 | 59.41 | 58.03 | 58.16 | 2,767,451 | -1.44(-2.41%) |
Mar 20, 2013 | 59.29 | 59.77 | 58.73 | 59.60 | 1,820,102 | +0.93(+1.59%) |
Mar 19, 2013 | 59.07 | 59.12 | 58.23 | 58.67 | 2,673,850 | -0.28(-0.48%) |
Mar 18, 2013 | 58.64 | 59.06 | 58.10 | 58.95 | 1,842,983 | -0.23(-0.39%) |
Mar 15, 2013 | 58.82 | 59.23 | 58.44 | 59.18 | 1,698,042 | +0.28(+0.48%) |
Mar 14, 2013 | 58.74 | 58.99 | 58.52 | 58.90 | 1,662,242 | +0.21(+0.36%) |
Mar 13, 2013 | 58.38 | 58.87 | 58.27 | 58.69 | 2,013,396 | +0.32(+0.56%) |
Mar 12, 2013 | 58.67 | 58.82 | 58.16 | 58.36 | 3,208,602 | -0.55(-0.94%) |
Mar 11, 2013 | 59.69 | 59.69 | 58.80 | 58.92 | 2,283,035 | -0.97(-1.62%) |
Mar 08, 2013 | 59.69 | 60.28 | 59.32 | 59.89 | 3,006,842 | -0.54(-0.89%) |
Mar 07, 2013 | 60.08 | 60.60 | 59.73 | 60.43 | 1,702,543 | +0.70(+1.17%) |
Mar 06, 2013 | 59.80 | 60.09 | 59.39 | 59.73 | 2,766,980 | -0.09(-0.16%) |
Mar 05, 2013 | 60.27 | 60.31 | 59.46 | 59.82 | 3,789,678 | -0.26(-0.44%) |
Mar 04, 2013 | 58.53 | 60.12 | 57.68 | 60.09 | 5,689,925 | +1.23(+2.09%) |
Mar 01, 2013 | 57.07 | 59.07 | 56.92 | 58.86 | 3,125,137 | +1.60(+2.80%) |
Feb 28, 2013 | 56.82 | 57.55 | 56.60 | 57.26 | 2,121,340 | +0.43(+0.75%) |
Feb 27, 2013 | 56.19 | 57.09 | 55.62 | 56.83 | 1,735,892 | +0.55(+0.98%) |
Feb 26, 2013 | 54.98 | 56.37 | 54.62 | 56.28 | 2,601,969 | +1.70(+3.12%) |
Feb 25, 2013 | 55.10 | 55.62 | 54.57 | 54.57 | 1,785,164 | -0.32(-0.57%) |
Feb 22, 2013 | 55.01 | 55.29 | 54.43 | 54.89 | 1,094,674 | +0.09(+0.16%) |
Feb 21, 2013 | 54.72 | 55.20 | 54.52 | 54.80 | 1,256,078 | -0.10(-0.19%) |
Feb 20, 2013 | 55.97 | 55.97 | 54.89 | 54.90 | 1,902,984 | -1.07(-1.90%) |
Feb 19, 2013 | 55.23 | 56.00 | 54.95 | 55.97 | 1,926,214 | +0.74(+1.34%) |
Feb 15, 2013 | 54.38 | 55.65 | 54.27 | 55.23 | 2,501,021 | +0.92(+1.70%) |
Feb 14, 2013 | 53.84 | 54.48 | 53.56 | 54.31 | 1,721,832 | +0.21(+0.39%) |
Feb 13, 2013 | 54.32 | 54.38 | 53.85 | 54.09 | 1,253,032 | -0.13(-0.24%) |
Feb 12, 2013 | 53.94 | 54.28 | 53.74 | 54.22 | 1,224,018 | +0.43(+0.79%) |
Feb 11, 2013 | 53.61 | 53.97 | 53.42 | 53.79 | 1,010,827 | +0.18(+0.33%) |
Feb 08, 2013 | 53.62 | 53.71 | 53.26 | 53.62 | 1,839,978 | +0.16(+0.30%) |
Feb 07, 2013 | 53.87 | 53.92 | 53.04 | 53.45 | 1,850,044 | -0.42(-0.78%) |
Feb 06, 2013 | 54.20 | 54.68 | 53.48 | 53.87 | 2,371,352 | +0.87(+1.64%) |
Feb 04, 2013 | 52.47 | 54.28 | 52.36 | 53.00 | 4,693,967 | -2.22(-4.01%) |