Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.35 | 60.35 | 59.80 | 59.97 | 6,152,080 | -0.30(-0.50%) |
Apr 29, 2013 | 59.92 | 60.40 | 59.80 | 60.27 | 4,295,532 | +0.39(+0.65%) |
Apr 26, 2013 | 59.63 | 60.06 | 59.67 | 59.87 | 4,676,895 | +0.20(+0.34%) |
Apr 25, 2013 | 59.06 | 59.99 | 58.81 | 59.67 | 6,907,342 | +1.34(+2.30%) |
Apr 24, 2013 | 58.54 | 58.64 | 58.07 | 58.33 | 6,280,449 | -0.17(-0.29%) |
Apr 23, 2013 | 58.25 | 58.67 | 57.99 | 58.50 | 5,338,471 | +0.34(+0.58%) |
Apr 22, 2013 | 57.99 | 58.28 | 57.45 | 58.16 | 4,881,866 | +0.19(+0.33%) |
Apr 19, 2013 | 57.76 | 58.28 | 57.57 | 57.97 | 4,459,237 | +0.43(+0.75%) |
Apr 18, 2013 | 58.02 | 58.11 | 57.25 | 57.54 | 5,996,270 | -0.10(-0.18%) |
Apr 17, 2013 | 57.90 | 57.98 | 57.35 | 57.65 | 4,459,171 | -0.49(-0.84%) |
Apr 16, 2013 | 57.89 | 58.14 | 57.63 | 58.14 | 3,387,378 | +0.57(+0.98%) |
Apr 15, 2013 | 58.66 | 58.74 | 57.54 | 57.57 | 5,264,078 | -1.21(-2.06%) |
Apr 12, 2013 | 58.78 | 58.95 | 58.60 | 58.78 | 3,568,015 | -0.13(-0.21%) |
Apr 11, 2013 | 59.14 | 59.23 | 58.80 | 58.90 | 5,422,760 | -0.17(-0.28%) |
Apr 10, 2013 | 58.49 | 59.25 | 58.45 | 59.07 | 4,935,308 | +0.71(+1.21%) |
Apr 09, 2013 | 58.33 | 58.55 | 57.96 | 58.37 | 4,529,977 | +0.22(+0.38%) |
Apr 08, 2013 | 58.39 | 58.47 | 57.88 | 58.14 | 4,377,562 | -0.22(-0.37%) |
Apr 05, 2013 | 57.85 | 58.43 | 57.51 | 58.36 | 4,339,620 | -0.09(-0.16%) |
Apr 04, 2013 | 58.30 | 58.58 | 58.17 | 58.45 | 3,908,934 | +0.24(+0.41%) |
Apr 03, 2013 | 58.69 | 58.74 | 58.06 | 58.21 | 5,741,926 | -0.41(-0.70%) |
Apr 02, 2013 | 58.57 | 58.92 | 58.46 | 58.62 | 5,916,371 | -0.38(-0.65%) |
Apr 01, 2013 | 59.94 | 60.04 | 58.91 | 59.01 | 4,237,343 | -1.00(-1.66%) |
Mar 28, 2013 | 59.49 | 60.02 | 59.39 | 60.01 | 5,009,010 | +0.33(+0.55%) |
Mar 27, 2013 | 59.27 | 59.76 | 59.13 | 59.68 | 3,739,273 | +0.27(+0.46%) |
Mar 26, 2013 | 59.27 | 59.43 | 59.04 | 59.41 | 4,559,196 | +0.30(+0.51%) |
Mar 25, 2013 | 59.36 | 59.40 | 58.76 | 59.11 | 5,840,879 | -0.10(-0.18%) |
Mar 22, 2013 | 58.19 | 59.28 | 58.17 | 59.21 | 6,683,428 | +1.23(+2.12%) |
Mar 21, 2013 | 58.53 | 58.78 | 57.75 | 57.98 | 8,339,036 | -0.72(-1.23%) |
Mar 20, 2013 | 58.80 | 59.35 | 58.56 | 58.70 | 7,565,970 | -0.73(-1.23%) |
Mar 19, 2013 | 59.77 | 59.97 | 59.25 | 59.43 | 5,211,000 | -0.24(-0.41%) |
Mar 18, 2013 | 59.25 | 59.81 | 59.09 | 59.68 | 4,830,185 | -0.03(-0.05%) |
Mar 15, 2013 | 59.48 | 59.84 | 59.36 | 59.71 | 7,185,856 | -0.11(-0.19%) |
Mar 14, 2013 | 59.53 | 59.87 | 59.50 | 59.82 | 4,888,325 | +0.31(+0.53%) |
Mar 13, 2013 | 59.05 | 59.60 | 59.02 | 59.50 | 4,130,785 | +0.45(+0.77%) |
Mar 12, 2013 | 59.24 | 59.34 | 58.76 | 59.05 | 3,583,614 | -0.10(-0.18%) |
Mar 11, 2013 | 58.91 | 59.34 | 58.91 | 59.16 | 4,000,817 | +0.17(+0.28%) |
Mar 08, 2013 | 59.17 | 59.20 | 58.85 | 58.99 | 3,188,084 | +0.10(+0.17%) |
Mar 07, 2013 | 58.99 | 59.13 | 58.67 | 58.89 | 3,442,419 | -0.09(-0.15%) |
Mar 06, 2013 | 59.04 | 59.20 | 58.83 | 58.98 | 4,611,991 | +0.25(+0.43%) |
Mar 05, 2013 | 58.14 | 59.00 | 58.07 | 58.73 | 5,126,691 | +0.80(+1.37%) |
Mar 04, 2013 | 57.88 | 57.95 | 57.56 | 57.93 | 3,920,230 | +0.04(+0.07%) |
Mar 01, 2013 | 57.67 | 57.97 | 57.48 | 57.89 | 3,899,281 | +0.15(+0.27%) |
Feb 28, 2013 | 57.95 | 57.97 | 57.74 | 57.74 | 5,360,477 | -0.13(-0.22%) |
Feb 27, 2013 | 57.17 | 58.04 | 57.13 | 57.86 | 5,748,120 | +0.62(+1.09%) |
Feb 26, 2013 | 57.51 | 57.64 | 56.94 | 57.24 | 5,449,464 | +0.00(+0.00%) |
Feb 25, 2013 | 58.18 | 58.45 | 57.24 | 57.24 | 5,721,625 | -0.70(-1.21%) |
Feb 22, 2013 | 57.97 | 58.11 | 57.75 | 57.94 | 3,427,681 | +0.23(+0.40%) |
Feb 21, 2013 | 57.89 | 58.08 | 57.47 | 57.71 | 7,196,618 | -0.41(-0.70%) |
Feb 20, 2013 | 58.69 | 58.72 | 58.11 | 58.11 | 6,426,773 | -0.66(-1.12%) |
Feb 19, 2013 | 57.90 | 58.85 | 57.89 | 58.77 | 7,849,786 | +0.89(+1.53%) |
Feb 15, 2013 | 57.65 | 58.32 | 57.41 | 57.89 | 7,186,663 | +0.55(+0.96%) |
Feb 14, 2013 | 56.99 | 57.43 | 56.78 | 57.34 | 5,424,648 | +0.13(+0.23%) |
Feb 13, 2013 | 57.16 | 57.34 | 57.13 | 57.21 | 4,223,418 | +0.13(+0.23%) |
Feb 12, 2013 | 57.60 | 57.61 | 57.02 | 57.07 | 5,684,586 | -0.26(-0.46%) |
Feb 11, 2013 | 56.94 | 57.37 | 56.94 | 57.34 | 4,418,546 | +0.21(+0.38%) |
Feb 08, 2013 | 56.69 | 57.18 | 56.62 | 57.12 | 5,487,960 | +0.40(+0.71%) |
Feb 07, 2013 | 56.07 | 56.73 | 55.94 | 56.72 | 6,637,259 | +0.62(+1.10%) |
Feb 06, 2013 | 55.76 | 56.14 | 55.67 | 56.10 | 5,384,279 | +0.69(+1.25%) |
Feb 04, 2013 | 55.20 | 55.65 | 55.13 | 55.41 | 5,875,526 | -0.04(-0.08%) |