Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.02 | 61.02 | 60.47 | 60.63 | 6,084,351 | -0.30(-0.50%) |
Apr 29, 2013 | 60.58 | 61.07 | 60.46 | 60.94 | 4,248,242 | +0.40(+0.65%) |
Apr 26, 2013 | 60.29 | 60.73 | 60.34 | 60.54 | 4,625,406 | +0.20(+0.34%) |
Apr 25, 2013 | 59.72 | 60.66 | 59.46 | 60.34 | 6,831,298 | +1.36(+2.30%) |
Apr 24, 2013 | 59.19 | 59.29 | 58.71 | 58.98 | 6,211,307 | -0.17(-0.29%) |
Apr 23, 2013 | 58.90 | 59.33 | 58.63 | 59.15 | 5,279,699 | +0.34(+0.58%) |
Apr 22, 2013 | 58.63 | 58.93 | 58.09 | 58.81 | 4,828,122 | +0.19(+0.33%) |
Apr 19, 2013 | 58.40 | 58.93 | 58.21 | 58.62 | 4,410,145 | +0.44(+0.75%) |
Apr 18, 2013 | 58.66 | 58.76 | 57.89 | 58.18 | 5,930,256 | -0.11(-0.18%) |
Apr 17, 2013 | 58.55 | 58.63 | 57.98 | 58.29 | 4,410,080 | -0.49(-0.84%) |
Apr 16, 2013 | 58.54 | 58.79 | 58.27 | 58.78 | 3,350,087 | +0.57(+0.98%) |
Apr 15, 2013 | 59.31 | 59.40 | 58.18 | 58.21 | 5,206,125 | -1.22(-2.06%) |
Apr 12, 2013 | 59.44 | 59.60 | 59.25 | 59.43 | 3,528,735 | -0.13(-0.21%) |
Apr 11, 2013 | 59.80 | 59.88 | 59.45 | 59.56 | 5,363,060 | -0.17(-0.28%) |
Apr 10, 2013 | 59.14 | 59.91 | 59.10 | 59.73 | 4,880,975 | +0.71(+1.21%) |
Apr 09, 2013 | 58.98 | 59.21 | 58.61 | 59.02 | 4,480,106 | +0.23(+0.38%) |
Apr 08, 2013 | 59.04 | 59.12 | 58.52 | 58.79 | 4,329,369 | -0.22(-0.37%) |
Apr 05, 2013 | 58.49 | 59.08 | 58.15 | 59.01 | 4,291,845 | -0.09(-0.16%) |
Apr 04, 2013 | 58.95 | 59.23 | 58.82 | 59.10 | 3,865,900 | +0.24(+0.41%) |
Apr 03, 2013 | 59.34 | 59.39 | 58.70 | 58.86 | 5,678,713 | -0.42(-0.70%) |
Apr 02, 2013 | 59.22 | 59.58 | 59.11 | 59.28 | 5,851,238 | -0.39(-0.65%) |
Apr 01, 2013 | 60.61 | 60.71 | 59.57 | 59.67 | 4,190,694 | -1.01(-1.66%) |
Mar 28, 2013 | 60.15 | 60.69 | 60.05 | 60.68 | 4,953,865 | +0.33(+0.55%) |
Mar 27, 2013 | 59.93 | 60.42 | 59.79 | 60.34 | 3,698,107 | +0.28(+0.46%) |
Mar 26, 2013 | 59.93 | 60.10 | 59.70 | 60.07 | 4,509,004 | +0.30(+0.51%) |
Mar 25, 2013 | 60.03 | 60.06 | 59.41 | 59.76 | 5,776,576 | -0.11(-0.18%) |
Mar 22, 2013 | 58.84 | 59.94 | 58.82 | 59.87 | 6,609,850 | +1.24(+2.12%) |
Mar 21, 2013 | 59.19 | 59.44 | 58.39 | 58.63 | 8,247,231 | -0.73(-1.23%) |
Mar 20, 2013 | 59.45 | 60.01 | 59.21 | 59.35 | 7,482,675 | -0.74(-1.23%) |
Mar 19, 2013 | 60.44 | 60.64 | 59.91 | 60.10 | 5,153,632 | -0.25(-0.41%) |
Mar 18, 2013 | 59.91 | 60.48 | 59.75 | 60.34 | 4,777,010 | -0.03(-0.05%) |
Mar 15, 2013 | 60.15 | 60.51 | 60.03 | 60.37 | 7,106,747 | -0.11(-0.19%) |
Mar 14, 2013 | 60.20 | 60.53 | 60.17 | 60.48 | 4,834,509 | +0.32(+0.53%) |
Mar 13, 2013 | 59.71 | 60.27 | 59.67 | 60.17 | 4,085,308 | +0.46(+0.77%) |
Mar 12, 2013 | 59.90 | 60.00 | 59.42 | 59.71 | 3,544,162 | -0.11(-0.18%) |
Mar 11, 2013 | 59.57 | 60.00 | 59.57 | 59.81 | 3,956,772 | +0.17(+0.28%) |
Mar 08, 2013 | 59.83 | 59.86 | 59.50 | 59.64 | 3,152,986 | +0.10(+0.17%) |
Mar 07, 2013 | 59.64 | 59.79 | 59.32 | 59.55 | 3,404,521 | -0.09(-0.15%) |
Mar 06, 2013 | 59.70 | 59.86 | 59.48 | 59.64 | 4,561,217 | +0.25(+0.43%) |
Mar 05, 2013 | 58.79 | 59.66 | 58.71 | 59.38 | 5,070,251 | +0.81(+1.37%) |
Mar 04, 2013 | 58.52 | 58.59 | 58.20 | 58.58 | 3,877,072 | +0.04(+0.07%) |
Mar 01, 2013 | 58.31 | 58.62 | 58.12 | 58.54 | 3,856,354 | +0.16(+0.27%) |
Feb 28, 2013 | 58.60 | 58.62 | 58.38 | 58.38 | 5,301,463 | -0.13(-0.22%) |
Feb 27, 2013 | 57.81 | 58.69 | 57.77 | 58.51 | 5,684,838 | +0.63(+1.09%) |
Feb 26, 2013 | 58.15 | 58.28 | 57.57 | 57.88 | 5,389,471 | +0.00(+0.00%) |
Feb 25, 2013 | 58.82 | 59.10 | 57.88 | 57.88 | 5,658,635 | -0.71(-1.21%) |
Feb 22, 2013 | 58.62 | 58.76 | 58.39 | 58.58 | 3,389,945 | +0.23(+0.40%) |
Feb 21, 2013 | 58.54 | 58.73 | 58.11 | 58.35 | 7,117,390 | -0.41(-0.70%) |
Feb 20, 2013 | 59.34 | 59.38 | 58.76 | 58.76 | 6,356,021 | -0.67(-1.12%) |
Feb 19, 2013 | 58.54 | 59.50 | 58.53 | 59.43 | 7,763,367 | +0.90(+1.53%) |
Feb 15, 2013 | 58.29 | 58.97 | 58.05 | 58.53 | 7,107,545 | +0.55(+0.96%) |
Feb 14, 2013 | 57.63 | 58.07 | 57.42 | 57.98 | 5,364,927 | +0.13(+0.23%) |
Feb 13, 2013 | 57.80 | 57.98 | 57.77 | 57.84 | 4,176,922 | +0.13(+0.23%) |
Feb 12, 2013 | 58.24 | 58.25 | 57.65 | 57.71 | 5,622,004 | -0.27(-0.46%) |
Feb 11, 2013 | 57.57 | 58.00 | 57.57 | 57.98 | 4,369,902 | +0.22(+0.38%) |
Feb 08, 2013 | 57.32 | 57.82 | 57.25 | 57.76 | 5,427,542 | +0.41(+0.71%) |
Feb 07, 2013 | 56.69 | 57.36 | 56.56 | 57.35 | 6,564,189 | +0.62(+1.10%) |
Feb 06, 2013 | 56.38 | 56.76 | 56.29 | 56.73 | 5,325,003 | +0.70(+1.25%) |
Feb 04, 2013 | 55.82 | 56.27 | 55.75 | 56.03 | 5,810,842 | -0.04(-0.07%) |