Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.87 | 60.88 | 59.72 | 60.45 | 11,565,441 | +0.95(+1.59%) |
Apr 29, 2013 | 59.17 | 59.63 | 58.24 | 59.50 | 13,825,386 | +0.81(+1.38%) |
Apr 26, 2013 | 57.84 | 58.87 | 57.94 | 58.69 | 8,342,821 | +0.75(+1.30%) |
Apr 25, 2013 | 56.61 | 59.54 | 55.91 | 57.94 | 14,093,133 | +0.83(+1.45%) |
Apr 24, 2013 | 55.44 | 57.27 | 55.44 | 57.11 | 10,909,867 | +1.79(+3.23%) |
Apr 23, 2013 | 54.78 | 55.91 | 54.50 | 55.33 | 8,100,292 | +0.77(+1.40%) |
Apr 22, 2013 | 53.96 | 54.68 | 53.51 | 54.56 | 5,897,882 | +0.64(+1.19%) |
Apr 19, 2013 | 54.42 | 54.59 | 53.61 | 53.92 | 6,663,337 | -0.20(-0.38%) |
Apr 18, 2013 | 54.58 | 54.95 | 53.77 | 54.12 | 7,065,690 | -0.37(-0.67%) |
Apr 17, 2013 | 54.82 | 55.08 | 53.82 | 54.49 | 8,748,800 | -0.78(-1.41%) |
Apr 16, 2013 | 55.43 | 55.44 | 54.54 | 55.26 | 6,614,884 | +0.61(+1.12%) |
Apr 15, 2013 | 55.90 | 56.08 | 54.64 | 54.66 | 9,029,106 | -1.82(-3.23%) |
Apr 12, 2013 | 56.59 | 56.72 | 55.85 | 56.48 | 11,564,393 | -0.55(-0.96%) |
Apr 11, 2013 | 56.89 | 57.39 | 56.55 | 57.03 | 21,666,158 | +1.92(+3.49%) |
Apr 10, 2013 | 55.28 | 55.40 | 54.86 | 55.10 | 7,313,196 | -0.14(-0.26%) |
Apr 09, 2013 | 55.25 | 55.59 | 54.50 | 55.24 | 9,483,425 | +0.30(+0.55%) |
Apr 08, 2013 | 56.10 | 56.37 | 54.17 | 54.94 | 15,536,108 | -0.49(-0.89%) |
Apr 05, 2013 | 54.73 | 55.54 | 54.73 | 55.43 | 7,836,802 | +0.02(+0.04%) |
Apr 04, 2013 | 54.85 | 55.60 | 54.53 | 55.41 | 10,854,990 | +0.51(+0.94%) |
Apr 03, 2013 | 54.58 | 55.32 | 54.24 | 54.90 | 12,261,285 | +0.26(+0.47%) |
Apr 02, 2013 | 53.91 | 55.35 | 53.67 | 54.64 | 12,661,724 | +1.17(+2.19%) |
Apr 01, 2013 | 53.13 | 53.65 | 52.77 | 53.47 | 6,191,536 | +0.39(+0.74%) |
Mar 28, 2013 | 52.89 | 53.33 | 52.70 | 53.08 | 7,921,093 | +0.16(+0.31%) |
Mar 27, 2013 | 52.55 | 53.06 | 52.50 | 52.91 | 5,808,500 | +0.08(+0.15%) |
Mar 26, 2013 | 52.93 | 53.12 | 52.29 | 52.83 | 8,576,142 | -0.03(-0.05%) |
Mar 25, 2013 | 53.46 | 53.67 | 52.68 | 52.86 | 8,936,531 | -0.41(-0.78%) |
Mar 22, 2013 | 53.23 | 53.61 | 53.10 | 53.27 | 5,772,679 | +0.20(+0.38%) |
Mar 21, 2013 | 53.00 | 53.54 | 52.79 | 53.07 | 9,085,061 | -0.18(-0.34%) |
Mar 20, 2013 | 54.70 | 54.79 | 53.17 | 53.25 | 11,379,347 | -1.05(-1.93%) |
Mar 19, 2013 | 55.41 | 55.49 | 53.71 | 54.30 | 11,980,924 | -1.57(-2.81%) |
Mar 18, 2013 | 56.01 | 56.40 | 55.71 | 55.87 | 7,029,972 | -0.79(-1.40%) |
Mar 15, 2013 | 56.90 | 57.24 | 56.42 | 56.67 | 11,277,586 | -0.49(-0.86%) |
Mar 14, 2013 | 56.61 | 57.36 | 56.50 | 57.16 | 7,862,789 | +0.76(+1.34%) |
Mar 13, 2013 | 56.64 | 56.86 | 56.35 | 56.40 | 6,892,991 | -0.21(-0.37%) |
Mar 12, 2013 | 56.29 | 57.05 | 56.23 | 56.61 | 5,624,019 | +0.48(+0.86%) |
Mar 11, 2013 | 55.70 | 56.43 | 55.49 | 56.13 | 4,408,516 | +0.33(+0.58%) |
Mar 08, 2013 | 55.58 | 55.90 | 55.43 | 55.81 | 5,906,463 | +0.48(+0.87%) |
Mar 07, 2013 | 55.56 | 55.68 | 55.27 | 55.33 | 5,969,221 | -0.14(-0.24%) |
Mar 06, 2013 | 55.95 | 55.95 | 55.11 | 55.46 | 5,517,982 | +0.05(+0.10%) |
Mar 05, 2013 | 55.22 | 55.66 | 55.06 | 55.41 | 5,478,311 | +0.54(+0.99%) |
Mar 04, 2013 | 55.37 | 55.43 | 54.39 | 54.86 | 5,649,180 | -0.68(-1.22%) |
Mar 01, 2013 | 55.01 | 55.68 | 54.57 | 55.54 | 5,310,552 | +0.22(+0.39%) |
Feb 28, 2013 | 55.28 | 55.47 | 55.05 | 55.33 | 7,312,934 | +0.07(+0.12%) |
Feb 27, 2013 | 54.87 | 55.53 | 54.75 | 55.26 | 7,558,108 | +0.30(+0.55%) |
Feb 26, 2013 | 55.45 | 55.65 | 54.51 | 54.96 | 8,197,427 | -0.24(-0.43%) |
Feb 25, 2013 | 57.14 | 57.49 | 55.18 | 55.19 | 9,497,046 | -0.99(-1.77%) |
Feb 22, 2013 | 56.45 | 56.45 | 56.02 | 56.19 | 5,588,321 | +0.12(+0.22%) |
Feb 21, 2013 | 56.45 | 56.64 | 55.84 | 56.07 | 6,234,259 | -0.73(-1.28%) |
Feb 20, 2013 | 57.63 | 57.90 | 56.73 | 56.79 | 8,645,669 | -0.87(-1.50%) |
Feb 19, 2013 | 57.19 | 57.99 | 57.19 | 57.66 | 8,615,631 | +0.73(+1.29%) |
Feb 15, 2013 | 58.60 | 58.63 | 56.87 | 56.93 | 13,999,800 | -1.48(-2.53%) |
Feb 14, 2013 | 58.29 | 58.67 | 58.09 | 58.40 | 6,169,428 | -0.02(-0.03%) |
Feb 13, 2013 | 58.53 | 58.72 | 58.18 | 58.42 | 3,553,705 | +0.01(+0.01%) |
Feb 12, 2013 | 58.67 | 58.80 | 58.12 | 58.42 | 5,238,880 | -0.19(-0.32%) |
Feb 11, 2013 | 59.30 | 59.30 | 58.52 | 58.61 | 5,079,886 | -0.77(-1.30%) |
Feb 08, 2013 | 59.24 | 59.54 | 59.20 | 59.38 | 4,721,981 | +0.13(+0.22%) |
Feb 07, 2013 | 59.55 | 59.63 | 58.97 | 59.25 | 6,171,450 | -0.34(-0.58%) |
Feb 06, 2013 | 59.04 | 59.62 | 58.81 | 59.59 | 6,099,394 | +0.46(+0.78%) |
Feb 04, 2013 | 58.96 | 59.49 | 58.80 | 59.13 | 10,132,188 | +0.21(+0.35%) |