Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.16 | 57.18 | 56.23 | 56.36 | 13,152,774 | -0.67(-1.17%) |
Apr 29, 2013 | 56.94 | 57.25 | 56.70 | 57.03 | 9,041,678 | +0.43(+0.75%) |
Apr 26, 2013 | 56.32 | 56.69 | 56.22 | 56.60 | 11,945,293 | +0.38(+0.68%) |
Apr 25, 2013 | 57.02 | 57.02 | 56.05 | 56.22 | 20,028,138 | -0.40(-0.70%) |
Apr 24, 2013 | 58.35 | 58.44 | 56.48 | 56.62 | 35,018,452 | -3.54(-5.88%) |
Apr 23, 2013 | 59.37 | 60.15 | 58.67 | 60.15 | 17,405,874 | +0.83(+1.40%) |
Apr 22, 2013 | 59.26 | 59.46 | 59.12 | 59.32 | 10,333,339 | -0.02(-0.04%) |
Apr 19, 2013 | 58.57 | 59.54 | 58.45 | 59.34 | 18,040,858 | +1.14(+1.95%) |
Apr 18, 2013 | 57.64 | 58.43 | 57.62 | 58.21 | 14,951,462 | +0.59(+1.02%) |
Apr 17, 2013 | 58.29 | 58.40 | 57.46 | 57.62 | 15,045,536 | -0.76(-1.30%) |
Apr 16, 2013 | 58.18 | 58.45 | 57.84 | 58.37 | 12,852,395 | +0.33(+0.56%) |
Apr 15, 2013 | 58.15 | 58.91 | 58.01 | 58.05 | 14,925,621 | -0.31(-0.54%) |
Apr 12, 2013 | 57.94 | 58.78 | 57.92 | 58.36 | 12,876,481 | +0.30(+0.51%) |
Apr 11, 2013 | 57.84 | 58.40 | 57.81 | 58.06 | 16,236,234 | +0.31(+0.54%) |
Apr 10, 2013 | 57.20 | 57.93 | 57.16 | 57.75 | 10,905,943 | +0.71(+1.25%) |
Apr 09, 2013 | 57.44 | 57.49 | 56.89 | 57.03 | 9,276,691 | -0.39(-0.67%) |
Apr 08, 2013 | 56.91 | 57.49 | 56.76 | 57.42 | 8,623,387 | +0.41(+0.72%) |
Apr 05, 2013 | 56.76 | 57.13 | 56.72 | 57.01 | 9,009,015 | -0.23(-0.39%) |
Apr 04, 2013 | 57.08 | 57.56 | 57.03 | 57.24 | 12,034,830 | +0.31(+0.54%) |
Apr 03, 2013 | 57.49 | 57.63 | 56.73 | 56.93 | 11,564,107 | -0.61(-1.06%) |
Apr 02, 2013 | 56.73 | 57.68 | 56.59 | 57.54 | 18,351,928 | +0.92(+1.62%) |
Apr 01, 2013 | 56.01 | 56.73 | 55.92 | 56.63 | 9,973,065 | +0.47(+0.83%) |
Mar 28, 2013 | 56.08 | 56.23 | 55.87 | 56.16 | 11,001,625 | +0.00(+0.00%) |
Mar 27, 2013 | 56.10 | 56.19 | 55.80 | 56.16 | 7,237,555 | -0.25(-0.44%) |
Mar 26, 2013 | 56.13 | 56.48 | 56.04 | 56.41 | 7,392,074 | +0.52(+0.94%) |
Mar 25, 2013 | 56.31 | 56.57 | 55.71 | 55.88 | 9,390,581 | -0.43(-0.76%) |
Mar 22, 2013 | 56.25 | 56.44 | 56.12 | 56.31 | 8,065,796 | +0.04(+0.08%) |
Mar 21, 2013 | 56.42 | 56.60 | 56.22 | 56.27 | 8,673,066 | -0.27(-0.48%) |
Mar 20, 2013 | 56.33 | 56.71 | 56.31 | 56.54 | 11,822,292 | +0.34(+0.61%) |
Mar 19, 2013 | 55.49 | 56.25 | 55.47 | 56.20 | 12,756,749 | +0.69(+1.25%) |
Mar 18, 2013 | 55.31 | 55.79 | 55.24 | 55.50 | 9,717,463 | -0.13(-0.24%) |
Mar 15, 2013 | 56.17 | 56.39 | 55.63 | 55.63 | 20,927,364 | -0.77(-1.36%) |
Mar 14, 2013 | 56.02 | 56.46 | 55.99 | 56.40 | 11,091,902 | +0.43(+0.77%) |
Mar 13, 2013 | 56.17 | 56.19 | 55.77 | 55.97 | 8,698,875 | -0.27(-0.48%) |
Mar 12, 2013 | 56.25 | 56.44 | 56.12 | 56.24 | 9,628,167 | -0.13(-0.23%) |
Mar 11, 2013 | 56.13 | 56.40 | 56.04 | 56.37 | 9,086,175 | +0.12(+0.22%) |
Mar 08, 2013 | 56.12 | 56.26 | 55.72 | 56.25 | 9,958,155 | +0.20(+0.36%) |
Mar 07, 2013 | 56.28 | 56.47 | 55.95 | 56.04 | 9,757,998 | -0.22(-0.39%) |
Mar 06, 2013 | 56.12 | 56.44 | 55.98 | 56.26 | 9,874,244 | +0.11(+0.19%) |
Mar 05, 2013 | 55.95 | 56.40 | 55.91 | 56.15 | 13,333,421 | +0.27(+0.48%) |
Mar 04, 2013 | 55.57 | 55.88 | 55.36 | 55.88 | 10,472,474 | +0.14(+0.25%) |
Mar 01, 2013 | 55.17 | 55.91 | 55.07 | 55.74 | 13,174,868 | +0.23(+0.41%) |
Feb 28, 2013 | 55.95 | 56.05 | 55.51 | 55.52 | 14,369,633 | -0.42(-0.74%) |
Feb 27, 2013 | 55.35 | 56.08 | 55.17 | 55.93 | 10,385,868 | +0.49(+0.88%) |
Feb 26, 2013 | 55.38 | 55.66 | 55.22 | 55.44 | 11,497,411 | +0.12(+0.21%) |
Feb 25, 2013 | 56.17 | 56.60 | 55.33 | 55.33 | 13,681,492 | -0.78(-1.39%) |
Feb 22, 2013 | 56.15 | 56.25 | 55.94 | 56.11 | 11,572,314 | -0.04(-0.07%) |
Feb 21, 2013 | 55.59 | 56.26 | 55.31 | 56.14 | 14,140,464 | -0.03(-0.05%) |
Feb 20, 2013 | 56.31 | 56.49 | 56.06 | 56.17 | 12,729,264 | -0.22(-0.39%) |
Feb 19, 2013 | 55.79 | 56.67 | 55.74 | 56.39 | 16,169,456 | +0.61(+1.10%) |
Feb 15, 2013 | 55.91 | 56.09 | 55.54 | 55.78 | 15,323,632 | -0.17(-0.31%) |
Feb 14, 2013 | 55.60 | 56.09 | 55.57 | 55.95 | 13,789,467 | +0.16(+0.29%) |
Feb 13, 2013 | 55.39 | 55.81 | 55.37 | 55.79 | 9,761,331 | +0.42(+0.76%) |
Feb 12, 2013 | 55.36 | 55.61 | 55.25 | 55.37 | 8,618,650 | +0.12(+0.22%) |
Feb 11, 2013 | 54.96 | 55.33 | 54.74 | 55.25 | 9,506,640 | +0.04(+0.08%) |
Feb 08, 2013 | 55.50 | 55.74 | 55.07 | 55.20 | 12,530,091 | -0.29(-0.53%) |
Feb 07, 2013 | 55.37 | 55.69 | 55.23 | 55.50 | 13,581,448 | +0.00(+0.00%) |
Feb 06, 2013 | 54.89 | 55.52 | 54.69 | 55.50 | 23,348,720 | +0.66(+1.20%) |
Feb 04, 2013 | 55.16 | 55.24 | 54.62 | 54.84 | 15,211,979 | -0.49(-0.88%) |