Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.34 | 60.34 | 59.79 | 59.95 | 6,153,490 | -0.30(-0.50%) |
Apr 29, 2013 | 59.90 | 60.38 | 59.78 | 60.25 | 4,296,516 | +0.39(+0.65%) |
Apr 26, 2013 | 59.62 | 60.05 | 59.66 | 59.86 | 4,677,967 | +0.20(+0.34%) |
Apr 25, 2013 | 59.05 | 59.98 | 58.79 | 59.66 | 6,908,925 | +1.34(+2.30%) |
Apr 24, 2013 | 58.53 | 58.62 | 58.05 | 58.32 | 6,281,889 | -0.17(-0.29%) |
Apr 23, 2013 | 58.23 | 58.66 | 57.98 | 58.49 | 5,339,695 | +0.34(+0.58%) |
Apr 22, 2013 | 57.98 | 58.27 | 57.44 | 58.15 | 4,882,986 | +0.19(+0.33%) |
Apr 19, 2013 | 57.74 | 58.27 | 57.56 | 57.96 | 4,460,259 | +0.43(+0.75%) |
Apr 18, 2013 | 58.00 | 58.10 | 57.23 | 57.53 | 5,997,644 | -0.10(-0.18%) |
Apr 17, 2013 | 57.89 | 57.97 | 57.33 | 57.63 | 4,460,193 | -0.49(-0.84%) |
Apr 16, 2013 | 57.88 | 58.13 | 57.62 | 58.12 | 3,388,155 | +0.57(+0.98%) |
Apr 15, 2013 | 58.65 | 58.73 | 57.53 | 57.56 | 5,265,285 | -1.21(-2.06%) |
Apr 12, 2013 | 58.77 | 58.93 | 58.58 | 58.76 | 3,568,833 | -0.13(-0.21%) |
Apr 11, 2013 | 59.13 | 59.21 | 58.79 | 58.89 | 5,424,003 | -0.17(-0.28%) |
Apr 10, 2013 | 58.48 | 59.24 | 58.44 | 59.06 | 4,936,439 | +0.71(+1.21%) |
Apr 09, 2013 | 58.32 | 58.54 | 57.95 | 58.35 | 4,531,015 | +0.22(+0.38%) |
Apr 08, 2013 | 58.38 | 58.46 | 57.86 | 58.13 | 4,378,565 | -0.22(-0.37%) |
Apr 05, 2013 | 57.84 | 58.42 | 57.50 | 58.35 | 4,340,615 | -0.09(-0.16%) |
Apr 04, 2013 | 58.29 | 58.57 | 58.16 | 58.44 | 3,909,830 | +0.24(+0.41%) |
Apr 03, 2013 | 58.67 | 58.72 | 58.05 | 58.20 | 5,743,242 | -0.41(-0.70%) |
Apr 02, 2013 | 58.55 | 58.91 | 58.44 | 58.61 | 5,917,728 | -0.38(-0.65%) |
Apr 01, 2013 | 59.93 | 60.03 | 58.90 | 58.99 | 4,238,315 | -1.00(-1.66%) |
Mar 28, 2013 | 59.48 | 60.01 | 59.37 | 59.99 | 5,010,158 | +0.33(+0.55%) |
Mar 27, 2013 | 59.25 | 59.74 | 59.12 | 59.67 | 3,740,130 | +0.27(+0.46%) |
Mar 26, 2013 | 59.26 | 59.42 | 59.03 | 59.39 | 4,560,241 | +0.30(+0.51%) |
Mar 25, 2013 | 59.35 | 59.39 | 58.74 | 59.09 | 5,842,218 | -0.10(-0.18%) |
Mar 22, 2013 | 58.18 | 59.27 | 58.16 | 59.20 | 6,684,961 | +1.23(+2.12%) |
Mar 21, 2013 | 58.52 | 58.77 | 57.74 | 57.97 | 8,340,948 | -0.72(-1.23%) |
Mar 20, 2013 | 58.79 | 59.34 | 58.55 | 58.69 | 7,567,704 | -0.73(-1.23%) |
Mar 19, 2013 | 59.76 | 59.96 | 59.24 | 59.42 | 5,212,194 | -0.24(-0.41%) |
Mar 18, 2013 | 59.23 | 59.80 | 59.08 | 59.67 | 4,831,293 | -0.03(-0.05%) |
Mar 15, 2013 | 59.47 | 59.83 | 59.35 | 59.69 | 7,187,504 | -0.11(-0.19%) |
Mar 14, 2013 | 59.52 | 59.85 | 59.49 | 59.81 | 4,889,446 | +0.31(+0.53%) |
Mar 13, 2013 | 59.04 | 59.59 | 59.00 | 59.49 | 4,131,731 | +0.45(+0.77%) |
Mar 12, 2013 | 59.23 | 59.33 | 58.75 | 59.04 | 3,584,435 | -0.10(-0.18%) |
Mar 11, 2013 | 58.90 | 59.33 | 58.90 | 59.14 | 4,001,734 | +0.17(+0.28%) |
Mar 08, 2013 | 59.16 | 59.19 | 58.83 | 58.97 | 3,188,815 | +0.10(+0.17%) |
Mar 07, 2013 | 58.97 | 59.12 | 58.65 | 58.88 | 3,443,208 | -0.09(-0.15%) |
Mar 06, 2013 | 59.03 | 59.18 | 58.81 | 58.97 | 4,613,048 | +0.25(+0.43%) |
Mar 05, 2013 | 58.13 | 58.99 | 58.05 | 58.72 | 5,127,866 | +0.80(+1.37%) |
Mar 04, 2013 | 57.86 | 57.93 | 57.55 | 57.92 | 3,921,128 | +0.04(+0.07%) |
Mar 01, 2013 | 57.65 | 57.96 | 57.47 | 57.88 | 3,900,175 | +0.15(+0.27%) |
Feb 28, 2013 | 57.94 | 57.96 | 57.72 | 57.72 | 5,361,706 | -0.13(-0.22%) |
Feb 27, 2013 | 57.16 | 58.03 | 57.12 | 57.85 | 5,749,438 | +0.62(+1.09%) |
Feb 26, 2013 | 57.50 | 57.63 | 56.93 | 57.23 | 5,450,714 | +0.00(+0.00%) |
Feb 25, 2013 | 58.16 | 58.44 | 57.23 | 57.23 | 5,722,936 | -0.70(-1.21%) |
Feb 22, 2013 | 57.96 | 58.10 | 57.74 | 57.93 | 3,428,466 | +0.23(+0.40%) |
Feb 21, 2013 | 57.88 | 58.07 | 57.46 | 57.70 | 7,198,268 | -0.41(-0.70%) |
Feb 20, 2013 | 58.68 | 58.71 | 58.10 | 58.10 | 6,428,247 | -0.66(-1.12%) |
Feb 19, 2013 | 57.89 | 58.84 | 57.87 | 58.76 | 7,851,585 | +0.89(+1.53%) |
Feb 15, 2013 | 57.64 | 58.31 | 57.39 | 57.87 | 7,188,310 | +0.55(+0.96%) |
Feb 14, 2013 | 56.98 | 57.42 | 56.77 | 57.32 | 5,425,891 | +0.13(+0.23%) |
Feb 13, 2013 | 57.15 | 57.32 | 57.12 | 57.19 | 4,224,386 | +0.13(+0.23%) |
Feb 12, 2013 | 57.59 | 57.59 | 57.01 | 57.06 | 5,685,889 | -0.26(-0.46%) |
Feb 11, 2013 | 56.92 | 57.35 | 56.92 | 57.32 | 4,419,559 | +0.21(+0.38%) |
Feb 08, 2013 | 56.67 | 57.17 | 56.61 | 57.11 | 5,489,218 | +0.40(+0.71%) |
Feb 07, 2013 | 56.06 | 56.71 | 55.92 | 56.71 | 6,638,781 | +0.62(+1.10%) |
Feb 06, 2013 | 55.75 | 56.13 | 55.65 | 56.09 | 5,385,513 | +0.69(+1.25%) |
Feb 04, 2013 | 55.19 | 55.63 | 55.12 | 55.40 | 5,876,873 | -0.04(-0.08%) |