Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.68 | 53.84 | 53.39 | 53.84 | 1,398,679 | +0.16(+0.30%) |
Apr 29, 2013 | 53.44 | 53.76 | 53.35 | 53.68 | 1,001,648 | +0.35(+0.67%) |
Apr 26, 2013 | 53.47 | 53.50 | 53.21 | 53.32 | 1,287,308 | -0.18(-0.33%) |
Apr 25, 2013 | 53.35 | 53.73 | 53.26 | 53.50 | 1,573,437 | +0.24(+0.45%) |
Apr 24, 2013 | 53.48 | 53.55 | 53.21 | 53.26 | 1,238,502 | -0.15(-0.27%) |
Apr 23, 2013 | 53.10 | 53.43 | 52.86 | 53.40 | 1,311,321 | +0.50(+0.94%) |
Apr 22, 2013 | 52.83 | 53.05 | 52.43 | 52.90 | 1,247,094 | +0.15(+0.29%) |
Apr 19, 2013 | 52.55 | 52.80 | 52.43 | 52.75 | 1,170,366 | +0.24(+0.46%) |
Apr 18, 2013 | 52.74 | 52.85 | 52.32 | 52.51 | 2,717,550 | -0.16(-0.31%) |
Apr 17, 2013 | 52.96 | 52.96 | 52.43 | 52.67 | 2,542,145 | -0.52(-0.97%) |
Apr 16, 2013 | 52.80 | 53.20 | 52.68 | 53.18 | 2,324,717 | +0.73(+1.40%) |
Apr 15, 2013 | 53.39 | 53.43 | 52.45 | 52.45 | 2,260,123 | -1.22(-2.27%) |
Apr 12, 2013 | 53.62 | 53.74 | 53.43 | 53.67 | 1,339,124 | -0.15(-0.27%) |
Apr 11, 2013 | 53.58 | 53.97 | 53.58 | 53.81 | 1,824,909 | +0.30(+0.56%) |
Apr 10, 2013 | 53.23 | 53.54 | 53.15 | 53.51 | 1,195,421 | +0.41(+0.77%) |
Apr 09, 2013 | 53.07 | 53.26 | 52.85 | 53.10 | 1,479,747 | +0.15(+0.29%) |
Apr 08, 2013 | 52.66 | 52.97 | 52.54 | 52.95 | 1,082,250 | +0.30(+0.57%) |
Apr 05, 2013 | 52.36 | 52.69 | 52.25 | 52.65 | 2,093,810 | -0.25(-0.47%) |
Apr 04, 2013 | 52.72 | 52.95 | 52.64 | 52.90 | 838,815 | +0.28(+0.54%) |
Apr 03, 2013 | 53.09 | 53.12 | 52.50 | 52.62 | 1,616,201 | -0.39(-0.73%) |
Apr 02, 2013 | 52.96 | 53.13 | 52.87 | 53.01 | 3,671,175 | +0.23(+0.43%) |
Apr 01, 2013 | 52.86 | 53.01 | 52.66 | 52.78 | 1,211,605 | -0.17(-0.32%) |
Mar 28, 2013 | 52.65 | 53.01 | 52.61 | 52.95 | 2,134,542 | +0.29(+0.55%) |
Mar 27, 2013 | 52.48 | 52.69 | 52.35 | 52.66 | 2,086,972 | -0.09(-0.17%) |
Mar 26, 2013 | 52.48 | 52.76 | 52.48 | 52.75 | 2,324,060 | +0.43(+0.82%) |
Mar 25, 2013 | 52.68 | 52.72 | 52.10 | 52.32 | 1,980,849 | -0.19(-0.37%) |
Mar 22, 2013 | 52.27 | 52.55 | 52.25 | 52.52 | 1,794,764 | +0.43(+0.83%) |
Mar 21, 2013 | 52.22 | 52.36 | 51.95 | 52.08 | 1,808,679 | -0.36(-0.69%) |
Mar 20, 2013 | 52.39 | 52.53 | 52.32 | 52.44 | 1,286,903 | +0.29(+0.55%) |
Mar 19, 2013 | 52.20 | 52.34 | 51.81 | 52.15 | 1,522,586 | +0.02(+0.03%) |
Mar 18, 2013 | 52.15 | 52.35 | 52.04 | 52.14 | 1,407,187 | -0.32(-0.61%) |
Mar 15, 2013 | 52.60 | 52.65 | 52.39 | 52.46 | 1,684,341 | -0.22(-0.43%) |
Mar 14, 2013 | 52.54 | 52.70 | 52.50 | 52.68 | 1,078,301 | +0.25(+0.47%) |
Mar 13, 2013 | 52.27 | 52.46 | 52.20 | 52.43 | 1,052,009 | +0.15(+0.29%) |
Mar 12, 2013 | 52.38 | 52.41 | 52.15 | 52.28 | 1,111,915 | -0.10(-0.18%) |
Mar 11, 2013 | 52.16 | 52.38 | 52.15 | 52.38 | 1,470,388 | +0.17(+0.32%) |
Mar 08, 2013 | 52.15 | 52.24 | 51.94 | 52.21 | 1,332,680 | +0.28(+0.54%) |
Mar 07, 2013 | 51.97 | 52.03 | 51.89 | 51.93 | 1,226,619 | +0.03(+0.06%) |
Mar 06, 2013 | 52.07 | 52.11 | 51.79 | 51.90 | 2,214,205 | +0.01(+0.02%) |
Mar 05, 2013 | 51.75 | 52.00 | 51.66 | 51.89 | 1,545,481 | +0.39(+0.75%) |
Mar 04, 2013 | 51.28 | 51.51 | 51.08 | 51.50 | 1,380,683 | +0.14(+0.27%) |
Mar 01, 2013 | 51.06 | 51.44 | 50.86 | 51.37 | 1,563,258 | +0.15(+0.30%) |
Feb 28, 2013 | 51.38 | 51.60 | 51.22 | 51.22 | 1,469,262 | -0.10(-0.20%) |
Feb 27, 2013 | 50.65 | 51.43 | 50.57 | 51.32 | 1,320,556 | +0.62(+1.22%) |
Feb 26, 2013 | 50.53 | 50.76 | 50.36 | 50.70 | 1,644,542 | -0.50(-0.97%) |
Feb 22, 2013 | 50.93 | 51.20 | 50.87 | 51.20 | 1,415,333 | +0.41(+0.81%) |
Feb 21, 2013 | 50.93 | 50.93 | 50.64 | 50.79 | 1,710,378 | -0.22(-0.42%) |
Feb 20, 2013 | 51.48 | 51.50 | 51.01 | 51.01 | 1,708,519 | -0.49(-0.95%) |
Feb 19, 2013 | 51.38 | 51.54 | 51.34 | 51.50 | 1,502,016 | +0.20(+0.39%) |
Feb 15, 2013 | 51.26 | 51.35 | 51.05 | 51.30 | 1,334,625 | +0.07(+0.14%) |
Feb 14, 2013 | 51.13 | 51.26 | 51.05 | 51.22 | 1,473,893 | +0.04(+0.08%) |
Feb 13, 2013 | 51.23 | 51.29 | 51.01 | 51.18 | 1,315,461 | +0.06(+0.13%) |
Feb 12, 2013 | 51.09 | 51.22 | 51.01 | 51.12 | 1,028,144 | +0.03(+0.06%) |
Feb 11, 2013 | 51.10 | 51.14 | 50.93 | 51.09 | 1,200,879 | -0.05(-0.09%) |
Feb 08, 2013 | 51.05 | 51.21 | 51.01 | 51.13 | 1,691,552 | +0.18(+0.35%) |
Feb 07, 2013 | 51.08 | 51.09 | 50.63 | 50.96 | 1,220,441 | -0.10(-0.20%) |
Feb 06, 2013 | 50.82 | 51.06 | 50.70 | 51.06 | 3,033,840 | +0.46(+0.90%) |
Feb 04, 2013 | 50.85 | 50.88 | 50.54 | 50.61 | 1,544,227 | -0.45(-0.88%) |