Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.12 | 55.45 | 54.50 | 55.31 | 9,948,781 | +0.30(+0.54%) |
Apr 29, 2013 | 54.67 | 55.20 | 54.21 | 55.02 | 7,013,799 | +0.51(+0.94%) |
Apr 26, 2013 | 54.49 | 54.82 | 54.48 | 54.50 | 7,092,600 | -0.07(-0.14%) |
Apr 25, 2013 | 54.44 | 55.04 | 54.10 | 54.58 | 9,904,254 | +0.20(+0.37%) |
Apr 24, 2013 | 53.81 | 54.78 | 53.55 | 54.38 | 11,829,667 | +0.91(+1.71%) |
Apr 23, 2013 | 53.24 | 53.50 | 52.64 | 53.46 | 9,584,417 | +0.53(+1.00%) |
Apr 22, 2013 | 52.77 | 53.19 | 51.84 | 52.93 | 12,322,471 | +0.95(+1.83%) |
Apr 19, 2013 | 54.77 | 54.77 | 51.34 | 51.98 | 18,802,936 | -0.78(-1.48%) |
Apr 18, 2013 | 53.06 | 53.25 | 52.16 | 52.76 | 11,095,306 | +0.02(+0.04%) |
Apr 17, 2013 | 53.80 | 53.80 | 52.17 | 52.74 | 13,814,930 | -1.72(-3.17%) |
Apr 16, 2013 | 54.07 | 54.58 | 53.33 | 54.47 | 10,485,985 | +1.04(+1.95%) |
Apr 15, 2013 | 55.45 | 55.45 | 53.21 | 53.42 | 15,524,186 | -2.80(-4.98%) |
Apr 12, 2013 | 56.94 | 57.04 | 55.65 | 56.23 | 9,197,529 | -1.10(-1.92%) |
Apr 11, 2013 | 57.36 | 57.64 | 56.87 | 57.33 | 6,859,781 | +0.11(+0.19%) |
Apr 10, 2013 | 56.09 | 57.45 | 56.07 | 57.21 | 9,699,966 | +1.16(+2.07%) |
Apr 09, 2013 | 55.82 | 56.32 | 55.39 | 56.06 | 5,447,290 | +0.35(+0.63%) |
Apr 08, 2013 | 55.22 | 55.81 | 55.07 | 55.71 | 5,213,170 | +0.45(+0.82%) |
Apr 05, 2013 | 54.32 | 55.36 | 54.03 | 55.25 | 6,498,296 | +0.30(+0.55%) |
Apr 04, 2013 | 54.93 | 55.23 | 54.55 | 54.95 | 7,343,465 | -0.05(-0.09%) |
Apr 03, 2013 | 55.60 | 55.85 | 54.63 | 55.00 | 12,236,152 | -0.59(-1.07%) |
Apr 02, 2013 | 55.35 | 55.90 | 55.00 | 55.59 | 9,820,252 | +0.59(+1.07%) |
Apr 01, 2013 | 55.80 | 55.91 | 54.52 | 55.01 | 7,450,072 | -0.65(-1.16%) |
Mar 28, 2013 | 55.71 | 56.21 | 55.36 | 55.65 | 9,782,773 | -0.16(-0.28%) |
Mar 27, 2013 | 54.91 | 55.94 | 54.66 | 55.81 | 7,580,138 | +0.51(+0.91%) |
Mar 26, 2013 | 55.30 | 55.38 | 54.87 | 55.30 | 8,321,093 | +0.42(+0.76%) |
Mar 25, 2013 | 55.53 | 55.70 | 54.52 | 54.89 | 8,020,003 | -0.38(-0.69%) |
Mar 22, 2013 | 54.87 | 55.28 | 54.67 | 55.27 | 8,615,500 | +0.69(+1.27%) |
Mar 21, 2013 | 54.49 | 55.00 | 54.44 | 54.58 | 9,007,554 | -0.26(-0.47%) |
Mar 20, 2013 | 55.13 | 55.18 | 54.55 | 54.84 | 12,021,016 | -0.14(-0.26%) |
Mar 19, 2013 | 56.95 | 56.95 | 54.26 | 54.98 | 19,366,444 | -1.75(-3.09%) |
Mar 18, 2013 | 57.47 | 57.81 | 56.56 | 56.73 | 12,573,313 | -2.27(-3.85%) |
Mar 15, 2013 | 58.32 | 59.25 | 58.32 | 59.01 | 10,863,870 | +0.48(+0.83%) |
Mar 14, 2013 | 57.85 | 58.66 | 57.65 | 58.52 | 7,582,086 | +1.01(+1.76%) |
Mar 13, 2013 | 57.75 | 57.84 | 57.40 | 57.51 | 5,038,689 | -0.04(-0.06%) |
Mar 12, 2013 | 57.95 | 58.24 | 57.23 | 57.55 | 7,460,498 | -0.25(-0.44%) |
Mar 11, 2013 | 57.65 | 57.86 | 57.31 | 57.80 | 5,891,680 | -0.13(-0.23%) |
Mar 08, 2013 | 57.98 | 58.29 | 57.40 | 57.94 | 5,270,183 | +0.10(+0.18%) |
Mar 07, 2013 | 57.37 | 57.97 | 57.30 | 57.83 | 4,872,852 | +0.49(+0.86%) |
Mar 06, 2013 | 57.62 | 57.79 | 56.81 | 57.34 | 6,255,583 | +0.16(+0.27%) |
Mar 05, 2013 | 57.40 | 57.67 | 56.69 | 57.19 | 12,054,171 | +0.33(+0.59%) |
Mar 04, 2013 | 57.59 | 57.66 | 56.27 | 56.85 | 6,831,278 | -0.85(-1.47%) |
Mar 01, 2013 | 57.48 | 57.91 | 57.16 | 57.70 | 6,586,905 | -0.16(-0.27%) |
Feb 28, 2013 | 57.95 | 58.40 | 57.57 | 57.85 | 7,262,343 | -0.04(-0.06%) |
Feb 27, 2013 | 56.64 | 58.10 | 56.46 | 57.89 | 6,627,818 | +1.17(+2.06%) |
Feb 26, 2013 | 56.73 | 57.05 | 55.73 | 56.72 | 8,754,929 | +0.37(+0.66%) |
Feb 25, 2013 | 58.23 | 58.67 | 56.29 | 56.35 | 8,267,799 | -1.46(-2.52%) |
Feb 22, 2013 | 57.91 | 58.08 | 57.13 | 57.81 | 5,496,931 | +0.27(+0.46%) |
Feb 21, 2013 | 57.94 | 57.94 | 56.89 | 57.54 | 7,781,647 | -0.82(-1.40%) |
Feb 20, 2013 | 59.50 | 59.60 | 58.31 | 58.36 | 8,605,893 | -1.09(-1.83%) |
Feb 19, 2013 | 59.52 | 59.86 | 59.15 | 59.44 | 6,860,507 | -0.03(-0.05%) |
Feb 15, 2013 | 60.22 | 60.36 | 59.08 | 59.47 | 11,782,618 | -0.90(-1.50%) |
Feb 14, 2013 | 58.12 | 60.70 | 57.85 | 60.38 | 15,793,318 | +2.17(+3.73%) |
Feb 13, 2013 | 58.11 | 58.28 | 57.93 | 58.21 | 4,798,031 | +0.07(+0.13%) |
Feb 12, 2013 | 58.12 | 58.22 | 57.76 | 58.14 | 6,276,429 | +0.44(+0.77%) |
Feb 11, 2013 | 58.16 | 58.37 | 57.60 | 57.69 | 6,463,488 | -0.84(-1.44%) |
Feb 08, 2013 | 57.92 | 58.54 | 57.84 | 58.54 | 6,257,846 | +0.79(+1.37%) |
Feb 07, 2013 | 58.38 | 58.64 | 57.61 | 57.74 | 8,241,583 | -0.54(-0.93%) |
Feb 06, 2013 | 58.79 | 58.91 | 57.57 | 58.28 | 9,632,781 | -0.53(-0.91%) |
Feb 04, 2013 | 58.57 | 59.11 | 58.39 | 58.82 | 8,943,236 | -0.19(-0.31%) |