Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.42 | 59.45 | 58.83 | 59.33 | 2,008,788 | -0.18(-0.31%) |
Apr 29, 2013 | 60.02 | 60.37 | 58.91 | 59.51 | 1,656,828 | -0.59(-0.97%) |
Apr 26, 2013 | 60.55 | 60.42 | 60.05 | 60.09 | 1,215,422 | -0.33(-0.55%) |
Apr 25, 2013 | 61.15 | 61.52 | 60.40 | 60.42 | 1,925,402 | -0.54(-0.89%) |
Apr 24, 2013 | 61.59 | 61.76 | 60.85 | 60.97 | 1,222,600 | -0.54(-0.89%) |
Apr 23, 2013 | 61.45 | 61.68 | 60.79 | 61.51 | 1,118,216 | +0.34(+0.56%) |
Apr 22, 2013 | 61.42 | 61.69 | 60.68 | 61.16 | 994,644 | -0.15(-0.24%) |
Apr 19, 2013 | 60.96 | 61.67 | 60.80 | 61.31 | 1,037,560 | +0.57(+0.94%) |
Apr 18, 2013 | 62.13 | 62.13 | 60.62 | 60.74 | 1,439,024 | -1.67(-2.68%) |
Apr 17, 2013 | 63.08 | 63.08 | 62.20 | 62.41 | 798,422 | -0.84(-1.32%) |
Apr 16, 2013 | 62.53 | 63.73 | 62.19 | 63.25 | 1,006,118 | +1.16(+1.86%) |
Apr 15, 2013 | 63.27 | 63.67 | 62.09 | 62.09 | 1,096,488 | -1.36(-2.14%) |
Apr 12, 2013 | 63.40 | 63.48 | 63.00 | 63.45 | 894,450 | -0.07(-0.11%) |
Apr 11, 2013 | 62.69 | 63.67 | 62.62 | 63.52 | 1,558,030 | +0.85(+1.36%) |
Apr 10, 2013 | 62.88 | 62.90 | 62.34 | 62.67 | 855,660 | -0.18(-0.29%) |
Apr 09, 2013 | 63.02 | 63.19 | 62.64 | 62.85 | 1,116,038 | -0.02(-0.03%) |
Apr 08, 2013 | 62.61 | 62.88 | 61.87 | 62.88 | 934,486 | +0.19(+0.30%) |
Apr 05, 2013 | 62.16 | 62.90 | 62.12 | 62.69 | 1,379,534 | +0.02(+0.04%) |
Apr 04, 2013 | 62.59 | 63.12 | 62.37 | 62.66 | 1,539,730 | +0.01(+0.02%) |
Apr 03, 2013 | 63.48 | 63.87 | 62.51 | 62.66 | 2,703,108 | -0.95(-1.49%) |
Apr 02, 2013 | 61.40 | 64.37 | 61.16 | 63.60 | 4,284,330 | +3.65(+6.08%) |
Apr 01, 2013 | 59.32 | 60.06 | 59.01 | 59.95 | 1,735,198 | +0.66(+1.11%) |
Mar 28, 2013 | 59.13 | 59.38 | 58.92 | 59.30 | 1,241,876 | +0.20(+0.33%) |
Mar 27, 2013 | 58.88 | 59.29 | 58.85 | 59.10 | 1,254,782 | -0.06(-0.10%) |
Mar 26, 2013 | 58.98 | 59.34 | 58.86 | 59.16 | 1,568,478 | +0.21(+0.36%) |
Mar 25, 2013 | 59.06 | 59.32 | 58.85 | 58.95 | 1,291,806 | +0.07(+0.11%) |
Mar 22, 2013 | 58.94 | 59.24 | 58.58 | 58.88 | 1,020,852 | +0.02(+0.03%) |
Mar 21, 2013 | 59.35 | 59.41 | 58.76 | 58.87 | 966,690 | -0.65(-1.09%) |
Mar 20, 2013 | 59.10 | 59.77 | 59.00 | 59.52 | 1,247,432 | +0.58(+0.98%) |
Mar 19, 2013 | 58.61 | 59.31 | 58.55 | 58.94 | 1,451,652 | +0.30(+0.51%) |
Mar 18, 2013 | 58.86 | 58.99 | 58.53 | 58.64 | 1,012,332 | -0.46(-0.78%) |
Mar 15, 2013 | 58.94 | 59.43 | 58.94 | 59.10 | 2,295,884 | -0.17(-0.30%) |
Mar 14, 2013 | 58.60 | 59.34 | 58.58 | 59.27 | 1,185,288 | +0.67(+1.15%) |
Mar 13, 2013 | 58.81 | 58.84 | 58.44 | 58.60 | 1,030,702 | -0.08(-0.14%) |
Mar 12, 2013 | 59.10 | 59.10 | 58.41 | 58.68 | 1,695,760 | -0.52(-0.88%) |
Mar 11, 2013 | 59.36 | 59.52 | 59.06 | 59.20 | 1,334,384 | -0.16(-0.27%) |
Mar 08, 2013 | 59.70 | 59.84 | 59.08 | 59.36 | 1,548,544 | -0.09(-0.16%) |
Mar 07, 2013 | 60.37 | 60.37 | 59.14 | 59.45 | 3,183,754 | -1.52(-2.49%) |
Mar 06, 2013 | 62.15 | 62.15 | 60.91 | 60.98 | 2,043,004 | -0.70(-1.13%) |
Mar 05, 2013 | 61.10 | 61.98 | 61.02 | 61.67 | 1,749,506 | +0.77(+1.26%) |
Mar 04, 2013 | 60.00 | 60.91 | 59.89 | 60.91 | 2,036,242 | +0.89(+1.48%) |
Mar 01, 2013 | 59.61 | 60.13 | 59.29 | 60.02 | 2,004,224 | +0.20(+0.34%) |
Feb 28, 2013 | 59.27 | 60.05 | 59.27 | 59.81 | 2,033,202 | +0.68(+1.14%) |
Feb 27, 2013 | 58.03 | 59.33 | 58.03 | 59.13 | 1,620,734 | +1.02(+1.76%) |
Feb 26, 2013 | 57.92 | 58.20 | 57.30 | 58.11 | 1,465,306 | +0.39(+0.68%) |
Feb 25, 2013 | 58.27 | 58.73 | 57.72 | 57.72 | 1,548,942 | -0.31(-0.53%) |
Feb 22, 2013 | 57.92 | 58.27 | 57.59 | 58.02 | 1,348,090 | +0.23(+0.39%) |
Feb 21, 2013 | 57.97 | 58.24 | 57.42 | 57.80 | 1,469,414 | -0.29(-0.50%) |
Feb 20, 2013 | 58.03 | 58.55 | 57.78 | 58.09 | 1,716,714 | +0.14(+0.24%) |
Feb 19, 2013 | 57.24 | 58.64 | 56.52 | 57.95 | 3,143,882 | -0.78(-1.33%) |
Feb 15, 2013 | 59.25 | 59.25 | 58.01 | 58.73 | 2,176,752 | -0.88(-1.47%) |
Feb 14, 2013 | 59.94 | 59.99 | 58.92 | 59.60 | 1,695,326 | +0.23(+0.40%) |
Feb 13, 2013 | 59.24 | 59.72 | 59.20 | 59.37 | 1,042,176 | +0.15(+0.26%) |
Feb 12, 2013 | 59.40 | 59.44 | 58.78 | 59.22 | 913,142 | -0.18(-0.31%) |
Feb 11, 2013 | 59.47 | 59.63 | 59.10 | 59.40 | 620,270 | -0.06(-0.10%) |
Feb 08, 2013 | 59.66 | 59.92 | 59.36 | 59.46 | 1,268,772 | -0.01(-0.01%) |
Feb 07, 2013 | 59.22 | 59.54 | 58.74 | 59.47 | 1,215,056 | +0.37(+0.62%) |
Feb 06, 2013 | 58.20 | 59.12 | 57.96 | 59.10 | 1,836,140 | +1.66(+2.88%) |
Feb 04, 2013 | 58.15 | 58.34 | 57.34 | 57.45 | 1,143,764 | -0.91(-1.57%) |