Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.74 | 56.85 | 55.83 | 56.44 | 0 | -0.38(-0.67%) |
Apr 29, 2013 | 56.99 | 57.19 | 56.66 | 56.82 | 2,359,113 | +0.11(+0.20%) |
Apr 26, 2013 | 56.87 | 56.72 | 56.41 | 56.71 | 1,349,933 | -0.00(-0.01%) |
Apr 25, 2013 | 56.13 | 56.75 | 55.88 | 56.71 | 0 | +1.14(+2.05%) |
Apr 24, 2013 | 56.85 | 56.87 | 55.52 | 55.57 | 4,441,428 | -1.67(-2.92%) |
Apr 23, 2013 | 57.32 | 58.00 | 56.83 | 57.25 | 3,621,646 | +0.27(+0.47%) |
Apr 22, 2013 | 56.98 | 57.11 | 56.53 | 56.98 | 2,352,821 | +0.46(+0.81%) |
Apr 19, 2013 | 55.39 | 56.56 | 55.05 | 56.53 | 4,085,093 | +2.50(+4.63%) |
Apr 18, 2013 | 54.96 | 54.97 | 53.52 | 54.03 | 1,884,724 | -0.71(-1.30%) |
Apr 17, 2013 | 54.99 | 54.99 | 53.78 | 54.74 | 2,014,303 | -0.27(-0.49%) |
Apr 16, 2013 | 54.73 | 55.01 | 54.05 | 55.01 | 2,101,772 | +1.07(+1.98%) |
Apr 15, 2013 | 55.36 | 55.47 | 53.84 | 53.94 | 2,206,609 | -1.48(-2.67%) |
Apr 12, 2013 | 54.66 | 55.44 | 54.65 | 55.42 | 2,817,602 | +0.58(+1.06%) |
Apr 11, 2013 | 54.36 | 55.02 | 54.27 | 54.84 | 2,061,773 | +0.70(+1.29%) |
Apr 10, 2013 | 52.97 | 54.14 | 52.93 | 54.14 | 1,621,215 | +1.42(+2.70%) |
Apr 09, 2013 | 52.77 | 53.03 | 52.46 | 52.72 | 992,654 | +0.20(+0.37%) |
Apr 08, 2013 | 52.47 | 52.52 | 51.93 | 52.52 | 804,770 | +0.13(+0.26%) |
Apr 05, 2013 | 52.02 | 52.45 | 51.48 | 52.39 | 1,579,974 | -0.08(-0.15%) |
Apr 04, 2013 | 52.41 | 52.70 | 51.99 | 52.46 | 1,120,261 | +0.23(+0.44%) |
Apr 03, 2013 | 53.54 | 53.54 | 51.92 | 52.24 | 1,953,000 | -0.89(-1.67%) |
Apr 02, 2013 | 52.69 | 53.31 | 52.45 | 53.12 | 2,344,172 | +0.86(+1.65%) |
Apr 01, 2013 | 52.57 | 52.82 | 52.00 | 52.26 | 1,196,289 | -0.12(-0.23%) |
Mar 28, 2013 | 51.74 | 52.47 | 51.72 | 52.38 | 1,878,716 | +0.71(+1.37%) |
Mar 27, 2013 | 50.89 | 51.69 | 50.57 | 51.68 | 1,140,082 | +0.69(+1.36%) |
Mar 26, 2013 | 51.07 | 51.20 | 50.74 | 50.98 | 523,244 | +0.18(+0.36%) |
Mar 25, 2013 | 51.33 | 51.34 | 50.58 | 50.80 | 1,104,479 | -0.33(-0.64%) |
Mar 22, 2013 | 50.59 | 51.13 | 50.59 | 51.13 | 1,103,124 | +0.36(+0.71%) |
Mar 21, 2013 | 51.02 | 51.10 | 50.58 | 50.77 | 1,130,370 | -0.35(-0.68%) |
Mar 20, 2013 | 50.78 | 51.29 | 50.78 | 51.11 | 1,072,718 | +0.48(+0.95%) |
Mar 19, 2013 | 50.90 | 51.12 | 50.35 | 50.63 | 1,762,469 | -0.11(-0.21%) |
Mar 18, 2013 | 50.45 | 50.96 | 50.14 | 50.74 | 1,321,337 | -0.32(-0.63%) |
Mar 15, 2013 | 51.51 | 51.51 | 51.00 | 51.06 | 616,763 | -0.35(-0.69%) |
Mar 14, 2013 | 51.26 | 51.42 | 51.14 | 51.41 | 1,406,757 | +0.28(+0.55%) |
Mar 13, 2013 | 51.26 | 51.29 | 50.91 | 51.13 | 1,460,900 | -0.19(-0.36%) |
Mar 12, 2013 | 51.13 | 51.33 | 50.89 | 51.32 | 1,018,535 | +0.19(+0.37%) |
Mar 11, 2013 | 51.09 | 51.13 | 50.92 | 51.13 | 836,220 | +0.14(+0.28%) |
Mar 08, 2013 | 50.61 | 51.02 | 50.46 | 50.98 | 1,380,079 | +0.42(+0.84%) |
Mar 07, 2013 | 50.60 | 50.70 | 50.42 | 50.56 | 1,283,003 | -0.04(-0.07%) |
Mar 06, 2013 | 50.63 | 50.63 | 50.28 | 50.60 | 1,903,992 | +0.41(+0.82%) |
Mar 05, 2013 | 49.91 | 50.34 | 49.79 | 50.19 | 1,802,355 | +0.64(+1.30%) |
Mar 04, 2013 | 48.87 | 49.61 | 48.72 | 49.55 | 1,034,747 | +0.56(+1.14%) |
Mar 01, 2013 | 47.98 | 49.00 | 47.97 | 48.99 | 1,608,184 | +0.58(+1.20%) |
Feb 28, 2013 | 48.47 | 48.68 | 48.04 | 48.41 | 1,951,617 | +0.36(+0.75%) |
Feb 27, 2013 | 47.44 | 48.29 | 47.31 | 48.05 | 1,715,134 | +0.73(+1.54%) |
Feb 26, 2013 | 47.34 | 47.51 | 46.92 | 47.32 | 1,100,608 | +0.03(+0.06%) |
Feb 25, 2013 | 47.86 | 48.23 | 47.24 | 47.29 | 1,734,857 | -0.54(-1.14%) |
Feb 22, 2013 | 47.31 | 47.83 | 47.30 | 47.83 | 1,378,745 | +0.75(+1.59%) |
Feb 21, 2013 | 47.19 | 47.44 | 46.89 | 47.08 | 1,433,444 | -0.38(-0.81%) |
Feb 20, 2013 | 47.87 | 48.13 | 47.46 | 47.46 | 631,910 | -0.40(-0.84%) |
Feb 19, 2013 | 47.71 | 47.90 | 47.51 | 47.87 | 710,982 | +0.12(+0.26%) |
Feb 15, 2013 | 47.82 | 47.83 | 47.55 | 47.74 | 881,879 | -0.09(-0.20%) |
Feb 14, 2013 | 47.98 | 48.05 | 47.38 | 47.84 | 1,742,832 | -0.11(-0.23%) |
Feb 13, 2013 | 47.89 | 47.98 | 47.62 | 47.95 | 676,775 | +0.30(+0.63%) |
Feb 12, 2013 | 47.88 | 47.92 | 47.62 | 47.65 | 1,138,650 | -0.21(-0.44%) |
Feb 11, 2013 | 48.19 | 48.38 | 47.77 | 47.86 | 1,838,598 | -0.13(-0.28%) |
Feb 08, 2013 | 47.79 | 48.10 | 47.67 | 47.99 | 1,760,384 | +0.44(+0.92%) |
Feb 07, 2013 | 47.96 | 48.06 | 47.23 | 47.56 | 1,852,481 | -0.47(-0.98%) |
Feb 06, 2013 | 48.31 | 48.40 | 47.81 | 48.03 | 938,672 | +0.31(+0.66%) |
Feb 04, 2013 | 48.26 | 48.35 | 47.62 | 47.71 | 712,118 | -0.69(-1.42%) |