Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.27 | 55.73 | 54.96 | 55.73 | 23,281,686 | +0.49(+0.88%) |
Apr 29, 2013 | 55.27 | 55.63 | 55.11 | 55.24 | 17,717,880 | +0.13(+0.24%) |
Apr 26, 2013 | 54.99 | 55.27 | 55.02 | 55.11 | 17,236,128 | -0.04(-0.08%) |
Apr 25, 2013 | 55.67 | 55.67 | 54.89 | 55.15 | 26,074,504 | -0.85(-1.52%) |
Apr 24, 2013 | 56.02 | 56.29 | 55.95 | 56.00 | 20,804,834 | +0.08(+0.15%) |
Apr 23, 2013 | 55.35 | 56.04 | 55.07 | 55.92 | 24,859,264 | +0.76(+1.37%) |
Apr 22, 2013 | 54.86 | 55.31 | 54.66 | 55.16 | 17,984,842 | +0.40(+0.73%) |
Apr 19, 2013 | 54.65 | 54.79 | 54.13 | 54.76 | 29,372,246 | +0.52(+0.96%) |
Apr 18, 2013 | 54.03 | 54.53 | 53.72 | 54.24 | 23,520,936 | +0.34(+0.63%) |
Apr 17, 2013 | 53.99 | 54.09 | 53.24 | 53.91 | 27,692,148 | -0.33(-0.61%) |
Apr 16, 2013 | 54.60 | 54.63 | 53.91 | 54.24 | 23,280,154 | +0.08(+0.14%) |
Apr 15, 2013 | 55.29 | 55.53 | 54.02 | 54.16 | 31,343,442 | -1.57(-2.81%) |
Apr 12, 2013 | 55.66 | 55.85 | 55.37 | 55.73 | 18,374,122 | -0.14(-0.26%) |
Apr 11, 2013 | 55.70 | 55.90 | 55.25 | 55.87 | 23,920,794 | +0.34(+0.61%) |
Apr 10, 2013 | 55.39 | 55.83 | 55.23 | 55.53 | 23,673,998 | -0.06(-0.10%) |
Apr 09, 2013 | 55.54 | 55.95 | 55.48 | 55.59 | 17,174,326 | +0.11(+0.19%) |
Apr 08, 2013 | 55.80 | 55.80 | 55.20 | 55.48 | 17,587,638 | -0.26(-0.46%) |
Apr 05, 2013 | 55.49 | 55.87 | 55.36 | 55.74 | 20,394,686 | -0.48(-0.85%) |
Apr 04, 2013 | 56.42 | 56.57 | 55.88 | 56.22 | 18,495,078 | -0.10(-0.18%) |
Apr 03, 2013 | 56.77 | 56.88 | 56.27 | 56.32 | 19,478,114 | -0.41(-0.72%) |
Apr 02, 2013 | 56.73 | 56.94 | 56.54 | 56.72 | 15,955,561 | -0.12(-0.21%) |
Apr 01, 2013 | 56.44 | 56.98 | 56.35 | 56.84 | 15,035,733 | +0.41(+0.73%) |
Mar 28, 2013 | 56.76 | 56.97 | 56.35 | 56.43 | 27,925,538 | -0.29(-0.52%) |
Mar 27, 2013 | 56.09 | 56.82 | 56.03 | 56.72 | 19,722,448 | +0.28(+0.50%) |
Mar 26, 2013 | 55.99 | 56.55 | 55.96 | 56.44 | 19,688,846 | +0.70(+1.25%) |
Mar 25, 2013 | 56.05 | 56.30 | 55.52 | 55.75 | 20,600,742 | -0.17(-0.30%) |
Mar 22, 2013 | 55.36 | 55.92 | 55.31 | 55.92 | 17,224,638 | +0.70(+1.27%) |
Mar 21, 2013 | 55.18 | 55.51 | 55.05 | 55.21 | 21,475,100 | -0.29(-0.52%) |
Mar 20, 2013 | 55.70 | 55.87 | 55.30 | 55.50 | 18,074,860 | +0.03(+0.06%) |
Mar 19, 2013 | 55.67 | 55.79 | 55.12 | 55.47 | 19,142,696 | -0.12(-0.21%) |
Mar 18, 2013 | 55.57 | 55.98 | 55.45 | 55.59 | 18,449,574 | -0.38(-0.67%) |
Mar 15, 2013 | 55.86 | 56.12 | 55.60 | 55.97 | 46,701,716 | -0.29(-0.51%) |
Mar 14, 2013 | 55.99 | 56.30 | 55.99 | 56.25 | 21,998,676 | +0.36(+0.64%) |
Mar 13, 2013 | 55.75 | 56.05 | 55.63 | 55.90 | 16,830,694 | +0.06(+0.11%) |
Mar 12, 2013 | 56.02 | 56.30 | 55.74 | 55.83 | 18,316,568 | +0.00(+0.00%) |
Mar 11, 2013 | 55.74 | 56.08 | 55.45 | 55.83 | 19,888,758 | +0.12(+0.21%) |
Mar 08, 2013 | 55.74 | 55.88 | 55.33 | 55.72 | 19,004,800 | +0.16(+0.29%) |
Mar 07, 2013 | 56.13 | 56.21 | 55.53 | 55.55 | 20,607,388 | -0.53(-0.95%) |
Mar 06, 2013 | 56.11 | 56.33 | 55.77 | 56.09 | 21,133,634 | -0.03(-0.06%) |
Mar 05, 2013 | 56.04 | 56.45 | 55.91 | 56.12 | 20,874,958 | +0.41(+0.74%) |
Mar 04, 2013 | 55.82 | 55.89 | 55.40 | 55.70 | 17,557,442 | -0.30(-0.54%) |
Mar 01, 2013 | 55.78 | 56.16 | 55.68 | 56.00 | 18,048,606 | -0.08(-0.13%) |
Feb 28, 2013 | 55.85 | 56.24 | 55.75 | 56.08 | 23,243,934 | +0.01(+0.02%) |
Feb 27, 2013 | 55.42 | 56.14 | 55.30 | 56.07 | 17,878,128 | +0.64(+1.15%) |
Feb 26, 2013 | 55.42 | 55.72 | 54.96 | 55.43 | 24,070,272 | +0.51(+0.92%) |
Feb 25, 2013 | 56.29 | 56.48 | 54.92 | 54.92 | 24,437,582 | -0.94(-1.68%) |
Feb 22, 2013 | 55.75 | 55.91 | 55.36 | 55.86 | 16,384,424 | +0.38(+0.69%) |
Feb 21, 2013 | 55.60 | 55.75 | 55.33 | 55.48 | 17,469,180 | -0.24(-0.43%) |
Feb 20, 2013 | 55.82 | 56.25 | 55.67 | 55.72 | 22,255,550 | -0.22(-0.39%) |
Feb 19, 2013 | 55.45 | 55.99 | 55.35 | 55.93 | 19,416,272 | +0.60(+1.09%) |
Feb 15, 2013 | 55.47 | 55.49 | 54.98 | 55.33 | 25,066,980 | -0.10(-0.18%) |
Feb 14, 2013 | 55.32 | 55.62 | 55.15 | 55.43 | 21,140,594 | -0.09(-0.17%) |
Feb 13, 2013 | 55.40 | 55.59 | 55.26 | 55.53 | 14,277,067 | +0.13(+0.24%) |
Feb 12, 2013 | 55.26 | 55.50 | 55.06 | 55.40 | 15,572,622 | +0.11(+0.20%) |
Feb 11, 2013 | 55.33 | 55.43 | 55.09 | 55.28 | 13,995,889 | -0.21(-0.37%) |
Feb 08, 2013 | 55.42 | 55.61 | 55.18 | 55.49 | 18,223,664 | +0.23(+0.41%) |
Feb 07, 2013 | 55.87 | 55.87 | 54.86 | 55.26 | 21,498,882 | -0.61(-1.09%) |
Feb 06, 2013 | 55.61 | 55.93 | 53.88 | 55.87 | 18,912,888 | +0.40(+0.72%) |
Feb 04, 2013 | 55.64 | 55.77 | 55.28 | 55.47 | 21,449,552 | -0.55(-0.99%) |