Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.47 | 60.16 | 59.44 | 59.99 | 0 | +0.36(+0.60%) |
Apr 29, 2013 | 58.60 | 60.45 | 58.39 | 59.63 | 3,172,146 | +1.13(+1.94%) |
Apr 26, 2013 | 59.08 | 59.02 | 58.39 | 58.49 | 1,531,652 | -0.52(-0.89%) |
Apr 25, 2013 | 58.64 | 59.28 | 58.56 | 59.02 | 0 | +0.72(+1.24%) |
Apr 24, 2013 | 58.32 | 58.84 | 58.09 | 58.29 | 0 | +0.07(+0.13%) |
Apr 23, 2013 | 58.31 | 59.28 | 57.95 | 58.22 | 2,887,705 | +0.27(+0.47%) |
Apr 22, 2013 | 58.29 | 58.41 | 57.38 | 57.95 | 1,864,727 | -0.27(-0.46%) |
Apr 19, 2013 | 57.65 | 58.61 | 57.65 | 58.22 | 2,048,747 | +0.29(+0.50%) |
Apr 18, 2013 | 58.02 | 58.29 | 57.77 | 57.93 | 3,708,815 | +0.03(+0.06%) |
Apr 17, 2013 | 57.16 | 57.98 | 56.81 | 57.89 | 4,442,342 | +0.39(+0.68%) |
Apr 16, 2013 | 57.31 | 57.54 | 56.74 | 57.50 | 1,798,652 | +0.54(+0.95%) |
Apr 15, 2013 | 57.69 | 58.04 | 56.90 | 56.96 | 2,976,334 | -1.25(-2.14%) |
Apr 12, 2013 | 55.89 | 58.21 | 55.71 | 58.21 | 4,884,152 | +2.41(+4.31%) |
Apr 11, 2013 | 58.63 | 59.55 | 55.53 | 55.80 | 11,167,933 | -1.31(-2.29%) |
Apr 10, 2013 | 56.69 | 57.21 | 56.38 | 57.11 | 4,489,988 | +0.87(+1.55%) |
Apr 09, 2013 | 56.76 | 56.91 | 55.59 | 56.24 | 2,497,292 | -0.46(-0.82%) |
Apr 08, 2013 | 55.55 | 56.71 | 55.24 | 56.70 | 3,037,114 | +1.11(+1.99%) |
Apr 05, 2013 | 55.21 | 55.64 | 54.89 | 55.59 | 1,892,215 | -0.79(-1.41%) |
Apr 04, 2013 | 55.92 | 56.42 | 55.54 | 56.38 | 2,032,939 | +0.62(+1.11%) |
Apr 03, 2013 | 56.72 | 56.89 | 55.35 | 55.77 | 2,345,599 | -0.71(-1.25%) |
Apr 02, 2013 | 55.92 | 56.81 | 55.92 | 56.47 | 2,619,022 | +0.83(+1.49%) |
Apr 01, 2013 | 55.74 | 56.51 | 55.47 | 55.64 | 2,073,435 | -0.52(-0.93%) |
Mar 28, 2013 | 56.73 | 56.88 | 56.08 | 56.17 | 2,997,797 | -0.71(-1.26%) |
Mar 27, 2013 | 55.11 | 57.00 | 55.11 | 56.88 | 1,941,979 | +0.51(+0.90%) |
Mar 26, 2013 | 56.18 | 56.46 | 55.72 | 56.38 | 1,732,010 | +0.41(+0.73%) |
Mar 25, 2013 | 56.41 | 56.41 | 55.62 | 55.97 | 2,752,436 | -0.35(-0.62%) |
Mar 22, 2013 | 55.44 | 56.32 | 55.17 | 56.32 | 3,524,062 | +1.28(+2.33%) |
Mar 21, 2013 | 54.98 | 55.33 | 54.78 | 55.03 | 2,175,240 | -0.19(-0.35%) |
Mar 20, 2013 | 54.44 | 55.43 | 54.05 | 55.23 | 4,175,986 | +1.33(+2.48%) |
Mar 19, 2013 | 54.07 | 54.35 | 53.25 | 53.89 | 3,391,570 | -0.10(-0.18%) |
Mar 18, 2013 | 52.80 | 54.13 | 52.62 | 53.99 | 3,645,293 | +0.86(+1.62%) |
Mar 15, 2013 | 52.73 | 53.29 | 52.59 | 53.12 | 4,097,982 | +0.15(+0.28%) |
Mar 14, 2013 | 51.96 | 53.23 | 51.88 | 52.98 | 2,835,848 | +0.75(+1.44%) |
Mar 13, 2013 | 52.94 | 53.14 | 52.20 | 52.23 | 4,138,228 | -1.24(-2.32%) |
Mar 12, 2013 | 53.17 | 53.46 | 52.85 | 53.46 | 2,913,616 | +0.44(+0.82%) |
Mar 11, 2013 | 52.84 | 53.21 | 52.17 | 53.03 | 3,960,649 | +1.26(+2.44%) |
Mar 08, 2013 | 51.43 | 51.85 | 51.08 | 51.76 | 2,601,756 | +0.47(+0.92%) |
Mar 07, 2013 | 51.25 | 51.53 | 51.11 | 51.29 | 2,235,739 | +0.02(+0.03%) |
Mar 06, 2013 | 50.82 | 51.41 | 50.70 | 51.28 | 2,699,390 | +0.64(+1.26%) |
Mar 05, 2013 | 49.70 | 50.74 | 49.53 | 50.64 | 2,803,539 | +1.16(+2.34%) |
Mar 04, 2013 | 49.54 | 49.68 | 49.15 | 49.48 | 3,587,798 | -0.16(-0.32%) |
Mar 01, 2013 | 49.38 | 49.73 | 49.24 | 49.64 | 2,848,639 | +0.16(+0.32%) |
Feb 28, 2013 | 49.84 | 49.96 | 49.47 | 49.48 | 3,338,217 | -0.19(-0.39%) |
Feb 27, 2013 | 49.40 | 49.97 | 49.31 | 49.67 | 2,983,444 | +0.27(+0.55%) |
Feb 26, 2013 | 49.67 | 50.33 | 49.38 | 49.40 | 3,208,795 | -0.20(-0.40%) |
Feb 25, 2013 | 50.79 | 51.08 | 49.58 | 49.60 | 2,715,881 | -0.62(-1.23%) |
Feb 22, 2013 | 50.25 | 50.36 | 50.00 | 50.22 | 1,730,547 | +0.07(+0.14%) |
Feb 21, 2013 | 49.92 | 50.61 | 49.92 | 50.15 | 3,069,936 | +0.02(+0.03%) |
Feb 20, 2013 | 50.87 | 51.01 | 49.86 | 50.13 | 3,181,057 | -0.58(-1.15%) |
Feb 19, 2013 | 50.57 | 50.92 | 50.35 | 50.72 | 2,605,640 | +0.42(+0.83%) |
Feb 15, 2013 | 51.31 | 51.31 | 50.04 | 50.30 | 3,338,305 | -0.92(-1.79%) |
Feb 14, 2013 | 51.33 | 51.43 | 51.08 | 51.21 | 2,076,120 | -0.15(-0.29%) |
Feb 13, 2013 | 51.48 | 51.85 | 51.22 | 51.36 | 2,295,369 | -0.08(-0.15%) |
Feb 12, 2013 | 51.63 | 51.89 | 51.35 | 51.44 | 2,779,390 | -0.26(-0.51%) |
Feb 11, 2013 | 51.62 | 52.08 | 51.48 | 51.70 | 2,396,967 | -0.12(-0.24%) |
Feb 08, 2013 | 51.62 | 52.40 | 51.53 | 51.83 | 1,876,227 | +0.21(+0.41%) |
Feb 07, 2013 | 52.11 | 52.21 | 51.02 | 51.62 | 3,242,025 | -0.56(-1.07%) |
Feb 06, 2013 | 51.89 | 52.59 | 51.72 | 52.17 | 3,207,139 | +1.30(+2.55%) |
Feb 04, 2013 | 51.12 | 51.40 | 50.75 | 50.87 | 4,572,056 | -0.76(-1.47%) |