Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.20 | 61.02 | 60.14 | 60.46 | 2,396,822 | +0.37(+0.62%) |
Apr 29, 2013 | 60.36 | 60.72 | 59.91 | 60.08 | 1,708,536 | +0.03(+0.06%) |
Apr 26, 2013 | 60.27 | 60.28 | 60.00 | 60.05 | 2,002,264 | -0.04(-0.07%) |
Apr 25, 2013 | 60.26 | 60.89 | 59.73 | 60.09 | 2,291,081 | +0.10(+0.16%) |
Apr 24, 2013 | 61.27 | 61.47 | 59.99 | 60.00 | 1,457,227 | -1.36(-2.22%) |
Apr 23, 2013 | 61.02 | 61.72 | 60.64 | 61.36 | 2,374,398 | +0.69(+1.14%) |
Apr 22, 2013 | 60.58 | 60.87 | 60.29 | 60.67 | 2,135,732 | -0.07(-0.11%) |
Apr 19, 2013 | 58.96 | 60.83 | 58.36 | 60.74 | 4,071,634 | +2.14(+3.66%) |
Apr 18, 2013 | 58.29 | 58.75 | 57.96 | 58.59 | 2,032,928 | +0.44(+0.75%) |
Apr 17, 2013 | 58.88 | 59.00 | 57.80 | 58.16 | 2,131,637 | -1.03(-1.74%) |
Apr 16, 2013 | 59.11 | 59.39 | 58.81 | 59.19 | 2,365,848 | +0.43(+0.73%) |
Apr 15, 2013 | 59.19 | 59.35 | 58.44 | 58.76 | 3,341,570 | -0.73(-1.23%) |
Apr 12, 2013 | 58.64 | 59.51 | 58.32 | 59.49 | 2,105,180 | +0.59(+1.01%) |
Apr 11, 2013 | 57.16 | 59.09 | 57.01 | 58.90 | 2,769,927 | +1.80(+3.16%) |
Apr 10, 2013 | 56.28 | 57.42 | 56.19 | 57.09 | 1,438,986 | +0.88(+1.57%) |
Apr 09, 2013 | 56.26 | 56.32 | 55.52 | 56.21 | 1,424,057 | +0.08(+0.14%) |
Apr 08, 2013 | 55.06 | 56.13 | 54.96 | 56.13 | 1,364,073 | +1.06(+1.93%) |
Apr 05, 2013 | 55.48 | 55.62 | 54.30 | 55.07 | 2,498,714 | -1.19(-2.11%) |
Apr 04, 2013 | 56.60 | 56.81 | 56.12 | 56.26 | 1,827,727 | -0.31(-0.54%) |
Apr 03, 2013 | 56.94 | 57.02 | 56.22 | 56.56 | 1,819,085 | -0.35(-0.61%) |
Apr 02, 2013 | 55.89 | 57.19 | 55.84 | 56.91 | 1,533,786 | +1.41(+2.54%) |
Apr 01, 2013 | 55.78 | 55.91 | 55.20 | 55.50 | 882,954 | -0.32(-0.58%) |
Mar 28, 2013 | 55.61 | 55.89 | 55.03 | 55.82 | 1,562,037 | +0.43(+0.77%) |
Mar 27, 2013 | 55.45 | 55.48 | 55.03 | 55.39 | 1,111,435 | -0.39(-0.70%) |
Mar 26, 2013 | 55.51 | 55.80 | 55.19 | 55.79 | 998,344 | +0.62(+1.12%) |
Mar 25, 2013 | 55.80 | 56.16 | 54.99 | 55.17 | 977,734 | -0.53(-0.95%) |
Mar 22, 2013 | 55.04 | 55.92 | 55.02 | 55.70 | 1,370,863 | +0.74(+1.35%) |
Mar 21, 2013 | 55.30 | 55.48 | 54.94 | 54.96 | 1,565,912 | -0.62(-1.11%) |
Mar 20, 2013 | 54.71 | 55.72 | 54.71 | 55.58 | 2,753,724 | +1.31(+2.41%) |
Mar 19, 2013 | 54.77 | 54.92 | 53.94 | 54.27 | 2,685,012 | -0.17(-0.30%) |
Mar 18, 2013 | 54.68 | 54.90 | 54.27 | 54.43 | 2,189,069 | -0.78(-1.42%) |
Mar 15, 2013 | 56.44 | 56.46 | 55.17 | 55.22 | 2,532,111 | -1.46(-2.58%) |
Mar 14, 2013 | 56.89 | 56.96 | 56.56 | 56.68 | 1,183,053 | +0.00(+0.00%) |
Mar 13, 2013 | 57.37 | 57.44 | 56.30 | 56.68 | 1,613,949 | -0.71(-1.23%) |
Mar 12, 2013 | 57.49 | 57.70 | 57.33 | 57.39 | 1,765,144 | +0.07(+0.12%) |
Mar 11, 2013 | 57.08 | 57.50 | 56.92 | 57.32 | 663,603 | +0.04(+0.08%) |
Mar 08, 2013 | 57.54 | 57.54 | 56.58 | 57.28 | 1,860,786 | -0.17(-0.30%) |
Mar 07, 2013 | 57.38 | 57.74 | 57.26 | 57.45 | 2,135,520 | -0.02(-0.03%) |
Mar 06, 2013 | 57.44 | 57.69 | 57.26 | 57.47 | 1,541,115 | +0.06(+0.11%) |
Mar 05, 2013 | 56.67 | 57.98 | 56.64 | 57.41 | 2,638,491 | +0.84(+1.48%) |
Mar 04, 2013 | 56.18 | 56.57 | 55.87 | 56.57 | 1,619,948 | +0.37(+0.65%) |
Mar 01, 2013 | 55.51 | 56.21 | 55.07 | 56.20 | 1,513,902 | +0.32(+0.58%) |
Feb 28, 2013 | 55.96 | 56.32 | 55.85 | 55.88 | 2,123,211 | +0.15(+0.27%) |
Feb 27, 2013 | 54.16 | 55.83 | 54.13 | 55.73 | 2,022,451 | +1.39(+2.57%) |
Feb 26, 2013 | 53.80 | 54.46 | 53.44 | 54.34 | 2,217,838 | +0.64(+1.19%) |
Feb 25, 2013 | 55.32 | 55.32 | 53.66 | 53.70 | 1,623,054 | -1.33(-2.42%) |
Feb 22, 2013 | 54.99 | 55.30 | 54.47 | 55.03 | 1,796,477 | +0.24(+0.44%) |
Feb 21, 2013 | 55.03 | 55.51 | 54.39 | 54.79 | 1,900,582 | -0.59(-1.07%) |
Feb 20, 2013 | 55.34 | 55.88 | 55.33 | 55.38 | 2,206,317 | +0.10(+0.17%) |
Feb 19, 2013 | 54.85 | 55.30 | 54.33 | 55.28 | 2,386,234 | +0.43(+0.78%) |
Feb 15, 2013 | 55.14 | 55.72 | 54.75 | 54.86 | 3,061,785 | -0.37(-0.68%) |
Feb 14, 2013 | 54.98 | 55.44 | 54.62 | 55.23 | 1,389,978 | +0.21(+0.38%) |
Feb 13, 2013 | 54.48 | 55.14 | 54.46 | 55.02 | 1,714,224 | +0.55(+1.01%) |
Feb 12, 2013 | 53.87 | 54.57 | 53.63 | 54.48 | 1,985,110 | +0.77(+1.44%) |
Feb 11, 2013 | 54.24 | 54.24 | 53.44 | 53.70 | 2,828,389 | -0.84(-1.55%) |
Feb 08, 2013 | 54.86 | 55.21 | 54.28 | 54.54 | 1,610,495 | -0.34(-0.62%) |
Feb 07, 2013 | 54.95 | 55.08 | 53.97 | 54.88 | 2,582,675 | -0.17(-0.30%) |
Feb 06, 2013 | 55.85 | 56.06 | 54.93 | 55.05 | 2,330,761 | +1.98(+3.73%) |
Feb 04, 2013 | 54.28 | 54.33 | 53.01 | 53.07 | 2,903,325 | -1.45(-2.66%) |