Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.72 | 58.25 | 57.27 | 57.96 | 1,680,531 | +0.27(+0.47%) |
Apr 29, 2013 | 57.28 | 57.83 | 57.01 | 57.69 | 1,318,434 | +0.54(+0.95%) |
Apr 26, 2013 | 57.34 | 57.53 | 56.98 | 57.14 | 1,225,514 | -0.39(-0.68%) |
Apr 25, 2013 | 56.90 | 57.76 | 56.64 | 57.53 | 1,436,761 | +1.03(+1.83%) |
Apr 24, 2013 | 57.38 | 57.53 | 56.43 | 56.50 | 2,202,313 | -0.77(-1.34%) |
Apr 23, 2013 | 56.77 | 57.93 | 56.29 | 57.27 | 2,288,200 | +0.98(+1.74%) |
Apr 22, 2013 | 55.97 | 56.43 | 55.10 | 56.29 | 1,594,816 | +0.16(+0.28%) |
Apr 19, 2013 | 54.51 | 56.15 | 54.31 | 56.13 | 2,543,409 | +2.01(+3.71%) |
Apr 18, 2013 | 55.58 | 55.59 | 53.93 | 54.12 | 2,773,648 | -1.32(-2.38%) |
Apr 17, 2013 | 56.30 | 56.34 | 55.08 | 55.45 | 2,133,739 | -1.43(-2.52%) |
Apr 16, 2013 | 56.68 | 56.93 | 56.07 | 56.88 | 1,631,023 | +0.94(+1.68%) |
Apr 15, 2013 | 57.91 | 57.96 | 55.90 | 55.94 | 1,783,391 | -2.18(-3.75%) |
Apr 12, 2013 | 58.15 | 58.39 | 57.72 | 58.11 | 969,644 | -0.43(-0.73%) |
Apr 11, 2013 | 58.01 | 58.71 | 57.93 | 58.54 | 1,512,183 | +0.63(+1.09%) |
Apr 10, 2013 | 56.60 | 57.99 | 56.60 | 57.91 | 1,304,086 | +1.29(+2.28%) |
Apr 09, 2013 | 56.32 | 56.92 | 56.08 | 56.62 | 1,016,524 | +0.37(+0.66%) |
Apr 08, 2013 | 55.45 | 56.26 | 55.34 | 56.25 | 1,136,478 | +0.66(+1.19%) |
Apr 05, 2013 | 54.96 | 55.66 | 54.64 | 55.59 | 1,385,465 | -0.40(-0.72%) |
Apr 04, 2013 | 55.96 | 56.36 | 55.76 | 55.99 | 1,404,652 | +0.15(+0.26%) |
Apr 03, 2013 | 57.27 | 57.27 | 55.64 | 55.84 | 1,685,974 | -1.26(-2.21%) |
Apr 02, 2013 | 56.88 | 57.18 | 56.65 | 57.10 | 2,300,814 | +0.44(+0.77%) |
Apr 01, 2013 | 57.17 | 57.55 | 56.53 | 56.67 | 1,550,540 | -0.61(-1.06%) |
Mar 28, 2013 | 56.74 | 57.41 | 56.65 | 57.27 | 2,028,701 | +0.47(+0.82%) |
Mar 27, 2013 | 56.57 | 56.92 | 56.49 | 56.81 | 2,753,342 | -0.50(-0.87%) |
Mar 26, 2013 | 57.32 | 57.72 | 57.03 | 57.30 | 2,375,531 | +0.17(+0.30%) |
Mar 25, 2013 | 57.61 | 57.84 | 56.75 | 57.13 | 1,491,858 | -0.14(-0.24%) |
Mar 22, 2013 | 57.44 | 57.62 | 57.16 | 57.27 | 1,469,189 | +0.01(+0.01%) |
Mar 21, 2013 | 57.93 | 58.32 | 57.23 | 57.27 | 1,967,383 | -0.96(-1.66%) |
Mar 20, 2013 | 57.83 | 58.43 | 57.82 | 58.23 | 1,360,532 | +0.71(+1.23%) |
Mar 19, 2013 | 57.89 | 58.13 | 57.29 | 57.52 | 2,833,055 | -0.16(-0.27%) |
Mar 18, 2013 | 57.05 | 58.10 | 56.98 | 57.68 | 2,497,166 | -0.12(-0.22%) |
Mar 15, 2013 | 57.44 | 58.04 | 57.22 | 57.80 | 3,295,337 | -0.10(-0.17%) |
Mar 14, 2013 | 57.43 | 57.95 | 57.21 | 57.90 | 2,286,631 | +0.86(+1.51%) |
Mar 13, 2013 | 56.15 | 57.08 | 55.73 | 57.04 | 1,629,166 | +1.11(+1.99%) |
Mar 12, 2013 | 56.06 | 56.26 | 55.86 | 55.93 | 1,465,917 | -0.23(-0.40%) |
Mar 11, 2013 | 56.03 | 56.36 | 55.91 | 56.15 | 2,016,723 | +0.09(+0.17%) |
Mar 08, 2013 | 55.36 | 56.08 | 55.34 | 56.06 | 2,440,582 | +1.05(+1.91%) |
Mar 07, 2013 | 54.97 | 55.27 | 54.76 | 55.01 | 1,270,676 | +0.18(+0.33%) |
Mar 06, 2013 | 54.83 | 54.91 | 54.55 | 54.83 | 2,742,394 | +0.19(+0.34%) |
Mar 05, 2013 | 53.94 | 54.88 | 53.80 | 54.64 | 2,295,226 | +1.09(+2.03%) |
Mar 04, 2013 | 52.88 | 53.58 | 52.72 | 53.56 | 1,879,503 | +0.61(+1.16%) |
Mar 01, 2013 | 52.91 | 53.17 | 52.06 | 52.94 | 2,922,782 | -0.43(-0.80%) |
Feb 28, 2013 | 53.00 | 53.77 | 52.86 | 53.37 | 2,377,981 | +0.40(+0.76%) |
Feb 27, 2013 | 51.57 | 53.10 | 51.57 | 52.97 | 1,582,222 | +1.16(+2.24%) |
Feb 26, 2013 | 51.84 | 52.02 | 51.29 | 51.81 | 2,153,954 | -1.02(-1.93%) |
Feb 22, 2013 | 52.61 | 52.83 | 52.48 | 52.83 | 1,308,533 | +0.53(+1.01%) |
Feb 21, 2013 | 52.65 | 52.74 | 52.15 | 52.30 | 1,510,385 | -0.54(-1.03%) |
Feb 20, 2013 | 53.58 | 53.71 | 52.79 | 52.84 | 1,977,555 | -0.84(-1.56%) |
Feb 19, 2013 | 53.52 | 53.77 | 53.52 | 53.68 | 1,901,107 | +0.20(+0.38%) |
Feb 15, 2013 | 53.79 | 53.92 | 53.43 | 53.48 | 2,248,160 | -0.21(-0.39%) |
Feb 14, 2013 | 52.55 | 53.75 | 52.55 | 53.69 | 2,022,667 | +0.89(+1.69%) |
Feb 13, 2013 | 52.49 | 53.05 | 52.35 | 52.79 | 1,509,319 | +0.31(+0.59%) |
Feb 12, 2013 | 51.88 | 52.52 | 51.79 | 52.48 | 1,859,458 | +0.78(+1.50%) |
Feb 11, 2013 | 51.64 | 51.86 | 51.46 | 51.71 | 817,850 | +0.00(+0.00%) |
Feb 08, 2013 | 51.49 | 51.81 | 51.39 | 51.71 | 1,109,204 | +0.28(+0.54%) |
Feb 07, 2013 | 51.70 | 51.88 | 50.91 | 51.43 | 1,698,714 | -0.02(-0.05%) |
Feb 06, 2013 | 50.82 | 51.45 | 50.77 | 51.45 | 1,718,501 | +1.00(+1.99%) |
Feb 04, 2013 | 51.49 | 51.56 | 50.31 | 50.44 | 4,268,783 | -1.42(-2.74%) |