Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.85 | 62.62 | 61.85 | 62.59 | 2,132,378 | +0.64(+1.04%) |
Apr 29, 2013 | 61.55 | 61.96 | 61.18 | 61.95 | 1,426,029 | +0.59(+0.97%) |
Apr 26, 2013 | 61.61 | 61.80 | 61.31 | 61.35 | 1,553,683 | -0.21(-0.34%) |
Apr 25, 2013 | 61.00 | 61.95 | 60.21 | 61.56 | 2,606,391 | +0.59(+0.98%) |
Apr 24, 2013 | 59.36 | 61.04 | 58.74 | 60.96 | 3,364,790 | +1.88(+3.19%) |
Apr 23, 2013 | 58.81 | 59.33 | 58.39 | 59.08 | 1,313,793 | +0.59(+1.00%) |
Apr 22, 2013 | 58.66 | 58.78 | 58.09 | 58.49 | 1,249,716 | -0.17(-0.28%) |
Apr 19, 2013 | 57.80 | 58.71 | 57.78 | 58.66 | 2,639,489 | +0.92(+1.59%) |
Apr 18, 2013 | 57.95 | 58.01 | 57.21 | 57.74 | 1,887,467 | -0.21(-0.36%) |
Apr 17, 2013 | 58.61 | 58.78 | 57.47 | 57.95 | 2,937,790 | -0.97(-1.64%) |
Apr 16, 2013 | 58.94 | 59.17 | 58.46 | 58.91 | 1,473,464 | +0.38(+0.65%) |
Apr 15, 2013 | 59.38 | 59.38 | 58.29 | 58.53 | 2,008,533 | -1.06(-1.77%) |
Apr 12, 2013 | 59.52 | 59.65 | 59.08 | 59.59 | 1,256,891 | -0.28(-0.47%) |
Apr 11, 2013 | 59.53 | 60.05 | 59.41 | 59.87 | 1,985,868 | +0.56(+0.95%) |
Apr 10, 2013 | 59.29 | 59.72 | 59.21 | 59.31 | 2,440,371 | +0.17(+0.29%) |
Apr 09, 2013 | 59.38 | 59.41 | 58.90 | 59.14 | 1,699,622 | -0.13(-0.22%) |
Apr 08, 2013 | 59.29 | 59.40 | 58.82 | 59.27 | 1,916,622 | +0.13(+0.22%) |
Apr 05, 2013 | 58.20 | 59.30 | 58.12 | 59.14 | 4,094,158 | +0.40(+0.69%) |
Apr 04, 2013 | 58.09 | 58.81 | 57.95 | 58.73 | 3,059,350 | +0.74(+1.27%) |
Apr 03, 2013 | 57.44 | 58.30 | 57.36 | 57.99 | 2,887,460 | +0.64(+1.12%) |
Apr 02, 2013 | 58.00 | 58.02 | 57.13 | 57.35 | 1,557,387 | -0.41(-0.72%) |
Apr 01, 2013 | 57.93 | 58.29 | 57.51 | 57.76 | 2,500,050 | -0.21(-0.36%) |
Mar 28, 2013 | 57.74 | 58.02 | 57.40 | 57.97 | 2,052,213 | +0.21(+0.36%) |
Mar 27, 2013 | 56.97 | 57.85 | 56.64 | 57.76 | 2,467,164 | +0.50(+0.88%) |
Mar 26, 2013 | 56.42 | 57.32 | 56.42 | 57.26 | 2,232,400 | +1.14(+2.03%) |
Mar 25, 2013 | 56.42 | 56.63 | 56.00 | 56.12 | 1,599,244 | -0.12(-0.21%) |
Mar 22, 2013 | 56.31 | 56.56 | 56.07 | 56.23 | 999,123 | +0.04(+0.07%) |
Mar 21, 2013 | 56.42 | 56.81 | 55.97 | 56.19 | 1,204,901 | -0.53(-0.93%) |
Mar 20, 2013 | 56.81 | 57.01 | 56.62 | 56.72 | 1,433,371 | +0.17(+0.29%) |
Mar 19, 2013 | 56.73 | 56.79 | 56.15 | 56.56 | 1,511,809 | +0.01(+0.01%) |
Mar 18, 2013 | 56.38 | 57.00 | 56.32 | 56.55 | 2,064,705 | -0.31(-0.54%) |
Mar 15, 2013 | 55.63 | 56.88 | 55.56 | 56.85 | 5,309,075 | +1.04(+1.87%) |
Mar 14, 2013 | 55.66 | 55.98 | 55.44 | 55.81 | 1,885,157 | +0.30(+0.54%) |
Mar 13, 2013 | 54.78 | 55.71 | 54.69 | 55.52 | 2,347,179 | +0.79(+1.43%) |
Mar 12, 2013 | 54.67 | 54.88 | 54.50 | 54.73 | 1,295,768 | +0.09(+0.17%) |
Mar 11, 2013 | 54.50 | 54.76 | 54.46 | 54.64 | 2,422,531 | +0.13(+0.24%) |
Mar 08, 2013 | 54.13 | 54.56 | 54.13 | 54.51 | 2,134,682 | +0.57(+1.06%) |
Mar 07, 2013 | 53.82 | 54.29 | 53.73 | 53.94 | 2,200,719 | +0.26(+0.48%) |
Mar 06, 2013 | 53.68 | 53.98 | 53.42 | 53.68 | 2,581,516 | +0.04(+0.08%) |
Mar 05, 2013 | 53.47 | 53.90 | 53.30 | 53.64 | 2,377,866 | +0.44(+0.82%) |
Mar 04, 2013 | 53.95 | 54.05 | 53.05 | 53.20 | 2,418,837 | -0.94(-1.74%) |
Mar 01, 2013 | 54.04 | 54.44 | 53.44 | 54.14 | 2,627,189 | -0.13(-0.24%) |
Feb 28, 2013 | 54.49 | 54.64 | 54.28 | 54.28 | 2,519,179 | +0.21(+0.40%) |
Feb 27, 2013 | 53.21 | 54.34 | 53.12 | 54.06 | 2,091,003 | +0.75(+1.40%) |
Feb 26, 2013 | 53.32 | 53.43 | 52.82 | 53.32 | 1,618,154 | +0.25(+0.48%) |
Feb 25, 2013 | 54.26 | 54.63 | 53.06 | 53.06 | 1,875,439 | -1.00(-1.85%) |
Feb 22, 2013 | 53.64 | 54.35 | 53.63 | 54.06 | 1,835,415 | +0.49(+0.92%) |
Feb 21, 2013 | 54.05 | 54.05 | 53.37 | 53.57 | 1,754,743 | -0.55(-1.01%) |
Feb 20, 2013 | 54.20 | 54.86 | 54.09 | 54.12 | 2,081,160 | -0.13(-0.24%) |
Feb 19, 2013 | 53.88 | 54.32 | 53.80 | 54.25 | 2,381,284 | +0.47(+0.87%) |
Feb 15, 2013 | 53.68 | 53.87 | 53.59 | 53.78 | 2,001,201 | -0.14(-0.26%) |
Feb 14, 2013 | 53.61 | 54.28 | 53.49 | 53.92 | 2,245,333 | +0.03(+0.06%) |
Feb 13, 2013 | 54.46 | 54.70 | 53.71 | 53.89 | 1,782,801 | -0.48(-0.87%) |
Feb 12, 2013 | 54.36 | 54.55 | 54.01 | 54.36 | 1,212,425 | +0.18(+0.33%) |
Feb 11, 2013 | 54.05 | 54.29 | 53.91 | 54.18 | 1,765,343 | +0.02(+0.05%) |
Feb 08, 2013 | 53.77 | 54.20 | 53.77 | 54.16 | 1,931,436 | +0.33(+0.61%) |
Feb 07, 2013 | 53.49 | 53.97 | 53.37 | 53.83 | 3,210,927 | +0.40(+0.75%) |
Feb 06, 2013 | 53.08 | 53.52 | 52.99 | 53.43 | 3,280,212 | +0.67(+1.27%) |
Feb 04, 2013 | 53.00 | 53.44 | 52.73 | 52.76 | 2,221,939 | -0.61(-1.15%) |