Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.72 | 56.18 | 55.40 | 56.18 | 23,094,104 | +0.49(+0.88%) |
Apr 29, 2013 | 55.72 | 56.08 | 55.56 | 55.69 | 17,575,126 | +0.13(+0.24%) |
Apr 26, 2013 | 55.44 | 55.72 | 55.47 | 55.56 | 17,097,256 | -0.04(-0.08%) |
Apr 25, 2013 | 56.12 | 56.12 | 55.33 | 55.60 | 25,864,420 | -0.86(-1.52%) |
Apr 24, 2013 | 56.47 | 56.75 | 56.41 | 56.46 | 20,637,208 | +0.08(+0.15%) |
Apr 23, 2013 | 55.80 | 56.49 | 55.52 | 56.38 | 24,658,972 | +0.76(+1.37%) |
Apr 22, 2013 | 55.31 | 55.76 | 55.10 | 55.61 | 17,839,936 | +0.40(+0.73%) |
Apr 19, 2013 | 55.09 | 55.23 | 54.56 | 55.21 | 29,135,592 | +0.52(+0.96%) |
Apr 18, 2013 | 54.47 | 54.98 | 54.15 | 54.68 | 23,331,426 | +0.34(+0.63%) |
Apr 17, 2013 | 54.43 | 54.53 | 53.67 | 54.34 | 27,469,030 | -0.33(-0.61%) |
Apr 16, 2013 | 55.04 | 55.07 | 54.35 | 54.68 | 23,092,584 | +0.08(+0.14%) |
Apr 15, 2013 | 55.74 | 55.98 | 54.46 | 54.60 | 31,090,906 | -1.58(-2.81%) |
Apr 12, 2013 | 56.11 | 56.31 | 55.81 | 56.18 | 18,226,080 | -0.15(-0.26%) |
Apr 11, 2013 | 56.16 | 56.36 | 55.70 | 56.33 | 23,728,062 | +0.34(+0.61%) |
Apr 10, 2013 | 55.84 | 56.29 | 55.68 | 55.99 | 23,483,256 | -0.06(-0.10%) |
Apr 09, 2013 | 55.99 | 56.40 | 55.93 | 56.04 | 17,035,952 | +0.11(+0.19%) |
Apr 08, 2013 | 56.26 | 56.26 | 55.65 | 55.93 | 17,445,934 | -0.26(-0.46%) |
Apr 05, 2013 | 55.94 | 56.32 | 55.81 | 56.19 | 20,230,366 | -0.48(-0.85%) |
Apr 04, 2013 | 56.88 | 57.03 | 56.33 | 56.67 | 18,346,062 | -0.10(-0.18%) |
Apr 03, 2013 | 57.23 | 57.34 | 56.73 | 56.77 | 19,321,178 | -0.41(-0.72%) |
Apr 02, 2013 | 57.19 | 57.40 | 57.00 | 57.18 | 15,827,006 | -0.12(-0.21%) |
Apr 01, 2013 | 56.90 | 57.44 | 56.81 | 57.30 | 14,914,589 | +0.42(+0.73%) |
Mar 28, 2013 | 57.22 | 57.44 | 56.81 | 56.89 | 27,700,540 | -0.30(-0.52%) |
Mar 27, 2013 | 56.54 | 57.28 | 56.48 | 57.18 | 19,563,544 | +0.28(+0.50%) |
Mar 26, 2013 | 56.45 | 57.01 | 56.41 | 56.90 | 19,530,212 | +0.70(+1.25%) |
Mar 25, 2013 | 56.50 | 56.76 | 55.97 | 56.20 | 20,434,760 | -0.17(-0.30%) |
Mar 22, 2013 | 55.81 | 56.37 | 55.76 | 56.37 | 17,085,858 | +0.71(+1.27%) |
Mar 21, 2013 | 55.63 | 55.96 | 55.49 | 55.66 | 21,302,074 | -0.29(-0.52%) |
Mar 20, 2013 | 56.16 | 56.32 | 55.75 | 55.95 | 17,929,230 | +0.03(+0.06%) |
Mar 19, 2013 | 56.12 | 56.24 | 55.57 | 55.92 | 18,988,464 | -0.12(-0.21%) |
Mar 18, 2013 | 56.02 | 56.43 | 55.90 | 56.04 | 18,300,926 | -0.38(-0.67%) |
Mar 15, 2013 | 56.31 | 56.57 | 56.05 | 56.42 | 46,325,436 | -0.29(-0.51%) |
Mar 14, 2013 | 56.45 | 56.76 | 56.45 | 56.71 | 21,821,432 | +0.36(+0.64%) |
Mar 13, 2013 | 56.20 | 56.50 | 56.08 | 56.35 | 16,695,089 | +0.06(+0.11%) |
Mar 12, 2013 | 56.47 | 56.76 | 56.19 | 56.29 | 18,168,990 | +0.00(+0.00%) |
Mar 11, 2013 | 56.19 | 56.53 | 55.90 | 56.29 | 19,728,514 | +0.12(+0.21%) |
Mar 08, 2013 | 56.19 | 56.33 | 55.78 | 56.17 | 18,851,678 | +0.16(+0.29%) |
Mar 07, 2013 | 56.58 | 56.67 | 55.99 | 56.00 | 20,441,352 | -0.54(-0.95%) |
Mar 06, 2013 | 56.57 | 56.79 | 56.22 | 56.54 | 20,963,360 | -0.03(-0.06%) |
Mar 05, 2013 | 56.49 | 56.91 | 56.37 | 56.57 | 20,706,768 | +0.42(+0.74%) |
Mar 04, 2013 | 56.27 | 56.34 | 55.85 | 56.16 | 17,415,982 | -0.30(-0.54%) |
Mar 01, 2013 | 56.23 | 56.62 | 56.14 | 56.46 | 17,903,188 | -0.08(-0.13%) |
Feb 28, 2013 | 56.30 | 56.70 | 56.21 | 56.53 | 23,056,658 | +0.01(+0.02%) |
Feb 27, 2013 | 55.87 | 56.60 | 55.75 | 56.52 | 17,734,084 | +0.64(+1.15%) |
Feb 26, 2013 | 55.87 | 56.17 | 55.40 | 55.88 | 23,876,336 | +0.51(+0.92%) |
Feb 25, 2013 | 56.74 | 56.94 | 55.37 | 55.37 | 24,240,688 | -0.95(-1.68%) |
Feb 22, 2013 | 56.20 | 56.36 | 55.81 | 56.31 | 16,252,414 | +0.39(+0.69%) |
Feb 21, 2013 | 56.05 | 56.20 | 55.78 | 55.93 | 17,328,430 | -0.24(-0.43%) |
Feb 20, 2013 | 56.28 | 56.70 | 56.12 | 56.17 | 22,076,236 | -0.22(-0.39%) |
Feb 19, 2013 | 55.90 | 56.45 | 55.80 | 56.39 | 19,259,834 | +0.61(+1.09%) |
Feb 15, 2013 | 55.92 | 55.94 | 55.43 | 55.78 | 24,865,014 | -0.10(-0.18%) |
Feb 14, 2013 | 55.77 | 56.07 | 55.59 | 55.88 | 20,970,264 | -0.09(-0.17%) |
Feb 13, 2013 | 55.85 | 56.04 | 55.71 | 55.98 | 14,162,036 | +0.13(+0.24%) |
Feb 12, 2013 | 55.71 | 55.95 | 55.51 | 55.85 | 15,447,153 | +0.11(+0.20%) |
Feb 11, 2013 | 55.78 | 55.88 | 55.54 | 55.73 | 13,883,124 | -0.21(-0.37%) |
Feb 08, 2013 | 55.87 | 56.06 | 55.63 | 55.94 | 18,076,836 | +0.23(+0.41%) |
Feb 07, 2013 | 56.32 | 56.33 | 55.31 | 55.71 | 21,325,664 | -0.61(-1.09%) |
Feb 06, 2013 | 56.06 | 56.39 | 54.32 | 56.33 | 18,760,506 | +0.40(+0.72%) |
Feb 04, 2013 | 56.09 | 56.22 | 55.73 | 55.92 | 21,276,732 | -0.56(-0.99%) |