Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.25 | 53.38 | 53.21 | 53.38 | 5,302,806 | +0.17(+0.31%) |
Apr 29, 2013 | 53.12 | 53.23 | 53.12 | 53.21 | 3,205,762 | +0.10(+0.19%) |
Apr 26, 2013 | 53.16 | 53.17 | 53.09 | 53.11 | 4,810,594 | -0.06(-0.10%) |
Apr 25, 2013 | 53.03 | 53.19 | 52.98 | 53.17 | 4,404,938 | +0.14(+0.27%) |
Apr 24, 2013 | 52.95 | 53.05 | 52.91 | 53.02 | 6,953,987 | +0.09(+0.18%) |
Apr 23, 2013 | 52.78 | 52.93 | 52.78 | 52.93 | 3,981,639 | +0.21(+0.39%) |
Apr 22, 2013 | 52.73 | 52.84 | 52.64 | 52.72 | 6,539,652 | +0.12(+0.23%) |
Apr 19, 2013 | 52.68 | 52.71 | 52.59 | 52.60 | 4,444,018 | -0.03(-0.05%) |
Apr 18, 2013 | 52.69 | 52.72 | 52.60 | 52.63 | 4,447,636 | -0.08(-0.16%) |
Apr 17, 2013 | 52.69 | 52.72 | 52.57 | 52.71 | 10,376,619 | -0.08(-0.16%) |
Apr 16, 2013 | 52.58 | 52.80 | 52.53 | 52.79 | 7,431,080 | +0.36(+0.69%) |
Apr 15, 2013 | 52.76 | 52.76 | 52.42 | 52.43 | 7,022,276 | -0.33(-0.63%) |
Apr 12, 2013 | 52.70 | 52.80 | 52.65 | 52.76 | 3,664,699 | +0.02(+0.03%) |
Apr 11, 2013 | 52.76 | 52.79 | 52.70 | 52.75 | 4,805,607 | +0.00(+0.00%) |
Apr 10, 2013 | 52.54 | 52.77 | 52.54 | 52.75 | 5,265,989 | +0.17(+0.32%) |
Apr 09, 2013 | 52.46 | 52.58 | 52.41 | 52.58 | 5,360,752 | +0.17(+0.32%) |
Apr 08, 2013 | 52.34 | 52.43 | 52.32 | 52.41 | 4,214,038 | +0.06(+0.11%) |
Apr 05, 2013 | 52.22 | 52.36 | 52.17 | 52.36 | 4,029,098 | +0.05(+0.10%) |
Apr 04, 2013 | 52.30 | 52.43 | 52.27 | 52.31 | 5,460,030 | -0.02(-0.03%) |
Apr 03, 2013 | 52.34 | 52.37 | 52.22 | 52.32 | 4,979,532 | +0.00(+0.00%) |
Apr 02, 2013 | 52.32 | 52.45 | 52.30 | 52.32 | 4,540,708 | -0.04(-0.07%) |
Apr 01, 2013 | 52.25 | 52.40 | 52.15 | 52.36 | 6,864,844 | +0.09(+0.18%) |
Mar 28, 2013 | 52.21 | 52.29 | 52.16 | 52.27 | 3,536,175 | +0.09(+0.18%) |
Mar 27, 2013 | 52.18 | 52.24 | 52.17 | 52.18 | 3,962,262 | -0.09(-0.17%) |
Mar 26, 2013 | 52.29 | 52.30 | 52.22 | 52.26 | 2,110,780 | +0.09(+0.18%) |
Mar 25, 2013 | 52.24 | 52.32 | 52.16 | 52.17 | 3,847,818 | -0.08(-0.15%) |
Mar 22, 2013 | 52.29 | 52.33 | 52.21 | 52.25 | 3,973,692 | -0.04(-0.07%) |
Mar 21, 2013 | 52.28 | 52.38 | 52.20 | 52.29 | 6,376,089 | -0.09(-0.18%) |
Mar 20, 2013 | 52.26 | 52.41 | 52.25 | 52.38 | 4,608,503 | +0.17(+0.33%) |
Mar 19, 2013 | 52.33 | 52.37 | 52.19 | 52.21 | 6,755,859 | -0.09(-0.17%) |
Mar 18, 2013 | 52.08 | 52.33 | 52.08 | 52.30 | 5,416,097 | +0.01(+0.02%) |
Mar 15, 2013 | 52.21 | 52.30 | 52.19 | 52.29 | 3,653,828 | -0.01(-0.01%) |
Mar 14, 2013 | 52.17 | 52.29 | 52.11 | 52.29 | 5,332,061 | +0.20(+0.38%) |
Mar 13, 2013 | 52.13 | 52.17 | 52.05 | 52.09 | 2,583,225 | +0.01(+0.02%) |
Mar 12, 2013 | 52.07 | 52.13 | 52.05 | 52.08 | 2,754,730 | -0.02(-0.04%) |
Mar 11, 2013 | 52.12 | 52.16 | 52.08 | 52.10 | 5,023,011 | -0.03(-0.06%) |
Mar 08, 2013 | 52.17 | 52.18 | 52.03 | 52.14 | 4,447,767 | +0.06(+0.12%) |
Mar 07, 2013 | 52.05 | 52.08 | 52.02 | 52.08 | 3,835,428 | +0.08(+0.15%) |
Mar 06, 2013 | 52.09 | 52.11 | 51.99 | 52.00 | 3,822,981 | -0.03(-0.06%) |
Mar 05, 2013 | 51.96 | 52.09 | 51.96 | 52.03 | 6,738,852 | +0.11(+0.20%) |
Mar 04, 2013 | 51.88 | 51.97 | 51.86 | 51.93 | 4,011,684 | +0.01(+0.01%) |
Mar 01, 2013 | 51.79 | 52.07 | 51.79 | 51.92 | 8,724,074 | +0.10(+0.20%) |
Feb 28, 2013 | 51.78 | 51.87 | 51.76 | 51.82 | 6,936,065 | -0.02(-0.04%) |
Feb 27, 2013 | 51.71 | 51.88 | 51.66 | 51.84 | 6,681,361 | +0.09(+0.17%) |
Feb 26, 2013 | 51.60 | 51.75 | 51.50 | 51.75 | 7,396,331 | +0.09(+0.18%) |
Feb 22, 2013 | 51.59 | 51.66 | 51.53 | 51.66 | 6,110,783 | +0.13(+0.25%) |
Feb 21, 2013 | 51.48 | 51.57 | 51.41 | 51.53 | 13,039,947 | +0.06(+0.11%) |
Feb 20, 2013 | 51.56 | 51.64 | 51.47 | 51.48 | 6,951,182 | -0.05(-0.10%) |
Feb 19, 2013 | 51.52 | 51.57 | 51.47 | 51.53 | 5,579,226 | +0.05(+0.10%) |
Feb 15, 2013 | 51.50 | 51.61 | 51.39 | 51.48 | 4,506,151 | +0.01(+0.01%) |
Feb 14, 2013 | 51.38 | 51.55 | 51.38 | 51.47 | 4,957,632 | -0.02(-0.04%) |
Feb 13, 2013 | 51.48 | 51.51 | 51.34 | 51.49 | 6,664,240 | +0.08(+0.15%) |
Feb 12, 2013 | 51.20 | 51.44 | 51.20 | 51.42 | 6,334,717 | +0.18(+0.34%) |
Feb 11, 2013 | 51.18 | 51.29 | 51.17 | 51.24 | 5,709,417 | -0.01(-0.01%) |
Feb 08, 2013 | 51.20 | 51.30 | 51.20 | 51.24 | 5,844,361 | +0.01(+0.02%) |
Feb 07, 2013 | 51.31 | 51.32 | 51.14 | 51.23 | 7,388,712 | -0.10(-0.19%) |
Feb 06, 2013 | 51.33 | 51.40 | 51.28 | 51.33 | 5,173,079 | +0.04(+0.08%) |
Feb 04, 2013 | 51.40 | 51.47 | 51.25 | 51.29 | 7,037,702 | -0.21(-0.42%) |