Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.28 | 56.72 | 55.53 | 56.57 | 2,250,624 | +0.33(+0.59%) |
Apr 29, 2013 | 55.80 | 57.30 | 55.52 | 56.24 | 2,444,981 | +1.08(+1.96%) |
Apr 26, 2013 | 56.31 | 56.36 | 54.64 | 55.16 | 2,349,072 | -1.20(-2.13%) |
Apr 25, 2013 | 56.85 | 57.49 | 56.11 | 56.36 | 3,466,195 | -0.10(-0.18%) |
Apr 24, 2013 | 53.78 | 58.00 | 52.44 | 56.46 | 8,551,671 | -1.23(-2.13%) |
Apr 23, 2013 | 56.45 | 58.00 | 56.20 | 57.69 | 4,660,216 | +2.15(+3.87%) |
Apr 22, 2013 | 52.82 | 55.78 | 52.82 | 55.54 | 2,816,982 | +2.15(+4.03%) |
Apr 19, 2013 | 53.21 | 53.58 | 52.04 | 53.39 | 1,747,508 | +0.27(+0.51%) |
Apr 18, 2013 | 54.10 | 54.33 | 52.68 | 53.12 | 2,248,973 | -0.48(-0.90%) |
Apr 17, 2013 | 54.57 | 54.69 | 52.78 | 53.60 | 3,787,380 | -1.92(-3.46%) |
Apr 16, 2013 | 53.43 | 55.55 | 53.11 | 55.52 | 3,023,507 | +2.81(+5.33%) |
Apr 15, 2013 | 53.86 | 54.56 | 52.50 | 52.71 | 3,546,767 | -1.50(-2.77%) |
Apr 12, 2013 | 52.94 | 54.67 | 52.80 | 54.21 | 1,885,125 | +0.82(+1.54%) |
Apr 11, 2013 | 53.43 | 53.74 | 53.04 | 53.39 | 982,851 | -0.29(-0.54%) |
Apr 10, 2013 | 53.12 | 53.96 | 53.03 | 53.68 | 1,795,908 | +0.65(+1.23%) |
Apr 09, 2013 | 51.04 | 53.67 | 50.30 | 53.03 | 2,926,702 | +1.85(+3.61%) |
Apr 08, 2013 | 50.70 | 51.24 | 49.63 | 51.18 | 1,245,542 | +0.47(+0.93%) |
Apr 05, 2013 | 49.60 | 50.90 | 48.77 | 50.71 | 1,641,219 | -0.10(-0.20%) |
Apr 04, 2013 | 49.34 | 50.86 | 49.30 | 50.81 | 2,292,925 | +1.61(+3.27%) |
Apr 03, 2013 | 52.58 | 52.58 | 48.40 | 49.20 | 4,977,421 | -2.93(-5.62%) |
Apr 02, 2013 | 53.44 | 54.12 | 51.81 | 52.13 | 2,351,104 | -1.24(-2.33%) |
Apr 01, 2013 | 54.58 | 54.65 | 52.92 | 53.37 | 1,746,853 | -1.34(-2.45%) |
Mar 28, 2013 | 54.19 | 54.80 | 54.05 | 54.71 | 1,152,567 | +0.34(+0.63%) |
Mar 27, 2013 | 54.08 | 54.82 | 53.51 | 54.37 | 1,289,700 | +0.02(+0.04%) |
Mar 26, 2013 | 54.53 | 55.21 | 53.84 | 54.35 | 1,154,523 | +0.01(+0.02%) |
Mar 25, 2013 | 54.77 | 55.61 | 53.28 | 54.34 | 2,028,897 | -0.94(-1.70%) |
Mar 22, 2013 | 54.13 | 55.66 | 54.13 | 55.28 | 1,913,676 | +1.29(+2.39%) |
Mar 21, 2013 | 53.79 | 55.53 | 53.76 | 53.99 | 2,058,647 | -0.18(-0.34%) |
Mar 20, 2013 | 53.37 | 54.32 | 53.19 | 54.17 | 1,536,869 | +1.38(+2.62%) |
Mar 19, 2013 | 53.58 | 53.71 | 51.95 | 52.79 | 1,630,562 | -0.71(-1.33%) |
Mar 18, 2013 | 51.73 | 54.28 | 51.34 | 53.50 | 2,708,876 | +0.85(+1.61%) |
Mar 15, 2013 | 53.22 | 53.74 | 52.55 | 52.65 | 2,073,967 | -0.80(-1.50%) |
Mar 14, 2013 | 54.13 | 54.93 | 53.06 | 53.45 | 1,622,896 | -0.42(-0.79%) |
Mar 13, 2013 | 52.53 | 54.99 | 52.35 | 53.88 | 3,888,152 | +1.26(+2.39%) |
Mar 12, 2013 | 52.57 | 52.83 | 51.84 | 52.62 | 1,434,958 | +0.09(+0.17%) |
Mar 11, 2013 | 52.24 | 52.83 | 51.68 | 52.53 | 1,299,468 | +0.22(+0.42%) |
Mar 08, 2013 | 53.00 | 53.35 | 51.72 | 52.31 | 2,528,157 | -0.54(-1.02%) |
Mar 07, 2013 | 52.74 | 53.18 | 52.34 | 52.85 | 2,353,632 | +0.16(+0.30%) |
Mar 06, 2013 | 51.33 | 53.18 | 51.00 | 52.69 | 5,088,321 | +1.53(+2.99%) |
Mar 05, 2013 | 47.80 | 52.35 | 47.75 | 51.16 | 13,275,175 | +6.44(+14.40%) |
Mar 04, 2013 | 45.43 | 45.61 | 44.47 | 44.72 | 1,336,604 | -0.70(-1.54%) |
Mar 01, 2013 | 45.35 | 45.78 | 44.48 | 45.42 | 1,482,806 | +0.19(+0.42%) |
Feb 28, 2013 | 45.53 | 46.03 | 45.22 | 45.23 | 1,651,567 | -0.06(-0.13%) |
Feb 27, 2013 | 44.50 | 45.57 | 44.35 | 45.29 | 1,609,897 | +0.89(+2.00%) |
Feb 26, 2013 | 43.50 | 44.52 | 43.00 | 44.40 | 1,771,452 | +0.93(+2.14%) |
Feb 25, 2013 | 45.10 | 45.10 | 43.45 | 43.47 | 2,289,487 | -1.28(-2.86%) |
Feb 22, 2013 | 44.59 | 44.95 | 44.28 | 44.75 | 1,275,279 | +0.48(+1.08%) |
Feb 21, 2013 | 45.10 | 45.10 | 43.44 | 44.27 | 2,560,063 | -1.06(-2.34%) |
Feb 20, 2013 | 46.03 | 46.43 | 44.95 | 45.33 | 2,594,556 | -0.63(-1.37%) |
Feb 19, 2013 | 44.58 | 46.05 | 44.24 | 45.96 | 2,381,366 | +0.24(+0.52%) |
Feb 15, 2013 | 46.45 | 46.88 | 45.43 | 45.72 | 1,880,902 | -0.69(-1.49%) |
Feb 14, 2013 | 45.51 | 46.44 | 45.50 | 46.41 | 1,290,359 | +0.66(+1.44%) |
Feb 13, 2013 | 45.50 | 45.88 | 45.03 | 45.75 | 1,573,828 | +0.50(+1.10%) |
Feb 12, 2013 | 45.00 | 45.25 | 44.82 | 45.25 | 1,420,744 | +0.29(+0.65%) |
Feb 11, 2013 | 45.50 | 45.50 | 44.53 | 44.96 | 1,561,148 | -0.38(-0.84%) |
Feb 08, 2013 | 44.65 | 45.40 | 44.52 | 45.34 | 1,367,448 | +0.73(+1.64%) |
Feb 07, 2013 | 44.38 | 44.67 | 43.27 | 44.61 | 2,105,323 | -0.11(-0.25%) |
Feb 06, 2013 | 43.75 | 44.72 | 43.50 | 44.72 | 2,159,289 | +0.97(+2.22%) |
Feb 04, 2013 | 43.68 | 44.45 | 43.12 | 43.75 | 1,914,754 | -0.19(-0.43%) |