Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.70 | 60.62 | 59.38 | 60.48 | 3,469,657 | +0.64(+1.07%) |
Apr 29, 2013 | 59.10 | 60.31 | 59.02 | 59.84 | 2,132,175 | +0.81(+1.38%) |
Apr 26, 2013 | 59.25 | 59.26 | 58.81 | 59.02 | 2,262,923 | -0.22(-0.37%) |
Apr 25, 2013 | 58.59 | 59.42 | 58.55 | 59.24 | 2,477,370 | +0.72(+1.23%) |
Apr 24, 2013 | 59.56 | 59.56 | 57.54 | 58.53 | 3,583,464 | -0.72(-1.21%) |
Apr 23, 2013 | 59.07 | 59.63 | 59.02 | 59.24 | 1,790,381 | +0.61(+1.04%) |
Apr 22, 2013 | 58.39 | 58.98 | 57.90 | 58.63 | 1,720,389 | +0.24(+0.41%) |
Apr 19, 2013 | 57.71 | 58.52 | 57.31 | 58.39 | 2,223,840 | +0.70(+1.21%) |
Apr 18, 2013 | 57.76 | 58.03 | 57.09 | 57.70 | 2,335,154 | +0.12(+0.20%) |
Apr 17, 2013 | 58.85 | 58.85 | 57.37 | 57.58 | 2,848,574 | -1.69(-2.85%) |
Apr 16, 2013 | 58.35 | 59.39 | 58.10 | 59.27 | 2,456,626 | +1.37(+2.37%) |
Apr 15, 2013 | 59.59 | 59.61 | 57.87 | 57.89 | 4,039,196 | -2.11(-3.52%) |
Apr 12, 2013 | 59.97 | 60.99 | 59.67 | 60.00 | 2,807,878 | +0.48(+0.81%) |
Apr 11, 2013 | 59.09 | 59.78 | 58.67 | 59.52 | 2,601,984 | +0.28(+0.47%) |
Apr 10, 2013 | 58.38 | 59.24 | 58.30 | 59.24 | 2,325,752 | +1.13(+1.95%) |
Apr 09, 2013 | 58.90 | 59.17 | 58.08 | 58.10 | 3,345,494 | -0.77(-1.30%) |
Apr 08, 2013 | 58.24 | 58.97 | 58.07 | 58.87 | 2,097,047 | +0.66(+1.13%) |
Apr 05, 2013 | 56.81 | 58.43 | 56.45 | 58.21 | 4,010,634 | +0.52(+0.89%) |
Apr 04, 2013 | 58.13 | 58.31 | 57.25 | 57.70 | 5,210,477 | -1.02(-1.73%) |
Apr 03, 2013 | 59.65 | 59.80 | 58.45 | 58.71 | 3,099,383 | -0.85(-1.43%) |
Apr 02, 2013 | 59.81 | 60.41 | 59.37 | 59.56 | 2,020,117 | +0.10(+0.17%) |
Apr 01, 2013 | 60.10 | 60.15 | 59.37 | 59.46 | 2,119,384 | -0.75(-1.25%) |
Mar 28, 2013 | 59.76 | 60.47 | 59.40 | 60.21 | 2,298,877 | +0.62(+1.05%) |
Mar 27, 2013 | 58.73 | 59.70 | 58.45 | 59.59 | 2,035,584 | +0.41(+0.70%) |
Mar 26, 2013 | 58.47 | 59.17 | 58.35 | 59.17 | 1,887,245 | +1.07(+1.84%) |
Mar 25, 2013 | 58.73 | 58.87 | 57.85 | 58.10 | 3,151,236 | -0.21(-0.36%) |
Mar 22, 2013 | 58.59 | 58.96 | 58.16 | 58.31 | 2,705,914 | -0.16(-0.28%) |
Mar 21, 2013 | 59.09 | 59.42 | 58.39 | 58.48 | 2,557,563 | -0.91(-1.53%) |
Mar 20, 2013 | 59.18 | 59.57 | 59.06 | 59.38 | 2,189,733 | +0.45(+0.76%) |
Mar 19, 2013 | 59.13 | 59.41 | 58.27 | 58.94 | 1,838,799 | +0.27(+0.45%) |
Mar 18, 2013 | 58.46 | 59.22 | 58.38 | 58.67 | 2,271,557 | -0.40(-0.67%) |
Mar 15, 2013 | 58.46 | 59.07 | 58.23 | 59.07 | 3,555,035 | +0.44(+0.75%) |
Mar 14, 2013 | 58.24 | 58.63 | 57.85 | 58.63 | 1,811,164 | +0.59(+1.02%) |
Mar 13, 2013 | 58.33 | 58.44 | 57.72 | 58.04 | 2,271,372 | -0.14(-0.24%) |
Mar 12, 2013 | 58.59 | 58.84 | 57.92 | 58.18 | 1,902,734 | -0.42(-0.72%) |
Mar 11, 2013 | 58.28 | 58.76 | 58.23 | 58.60 | 2,239,462 | +0.20(+0.33%) |
Mar 08, 2013 | 57.68 | 58.53 | 57.68 | 58.41 | 2,821,724 | +1.08(+1.88%) |
Mar 07, 2013 | 58.22 | 58.23 | 57.11 | 57.33 | 3,209,712 | -0.79(-1.36%) |
Mar 06, 2013 | 58.97 | 59.14 | 57.84 | 58.12 | 2,396,705 | -0.70(-1.18%) |
Mar 05, 2013 | 58.20 | 58.93 | 58.06 | 58.81 | 3,350,463 | +0.80(+1.37%) |
Mar 04, 2013 | 57.42 | 58.12 | 57.19 | 58.02 | 3,112,779 | +0.41(+0.71%) |
Mar 01, 2013 | 56.72 | 57.88 | 56.41 | 57.61 | 4,164,561 | +0.55(+0.96%) |
Feb 28, 2013 | 57.11 | 57.64 | 56.76 | 57.06 | 3,099,818 | +0.27(+0.48%) |
Feb 27, 2013 | 55.72 | 57.06 | 55.59 | 56.79 | 3,747,136 | +1.06(+1.91%) |
Feb 26, 2013 | 55.92 | 55.99 | 55.33 | 55.73 | 2,405,511 | -0.08(-0.14%) |
Feb 25, 2013 | 57.30 | 57.42 | 55.80 | 55.81 | 3,444,526 | -1.30(-2.28%) |
Feb 22, 2013 | 56.00 | 57.27 | 55.77 | 57.11 | 2,993,725 | +1.22(+2.18%) |
Feb 21, 2013 | 56.44 | 56.67 | 55.78 | 55.89 | 3,262,915 | -0.55(-0.97%) |
Feb 20, 2013 | 57.11 | 57.35 | 56.36 | 56.44 | 3,054,610 | -0.74(-1.30%) |
Feb 19, 2013 | 56.16 | 57.23 | 55.99 | 57.18 | 3,158,309 | +1.33(+2.38%) |
Feb 15, 2013 | 56.12 | 56.13 | 55.58 | 55.85 | 2,476,716 | -0.37(-0.65%) |
Feb 14, 2013 | 55.87 | 56.24 | 55.61 | 56.22 | 1,917,147 | +0.07(+0.13%) |
Feb 13, 2013 | 56.06 | 56.83 | 55.86 | 56.15 | 2,589,103 | +0.19(+0.34%) |
Feb 12, 2013 | 55.06 | 55.97 | 54.76 | 55.96 | 3,610,443 | +0.84(+1.52%) |
Feb 11, 2013 | 54.05 | 55.22 | 54.02 | 55.13 | 2,963,452 | +1.23(+2.28%) |
Feb 08, 2013 | 53.78 | 54.03 | 53.59 | 53.90 | 1,508,099 | +0.17(+0.32%) |
Feb 07, 2013 | 54.05 | 54.05 | 53.26 | 53.73 | 2,857,027 | -0.29(-0.54%) |
Feb 06, 2013 | 53.54 | 54.41 | 53.38 | 54.02 | 7,061,868 | +0.41(+0.77%) |
Feb 04, 2013 | 54.37 | 54.48 | 53.58 | 53.60 | 2,686,616 | -0.77(-1.41%) |