Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.99 | 62.45 | 61.22 | 62.15 | 1,756,130 | +0.09(+0.15%) |
Apr 29, 2013 | 61.83 | 62.13 | 61.70 | 62.06 | 1,409,910 | +0.24(+0.40%) |
Apr 26, 2013 | 61.86 | 61.89 | 61.56 | 61.81 | 1,221,624 | +0.08(+0.14%) |
Apr 25, 2013 | 61.59 | 62.16 | 61.56 | 61.73 | 1,138,655 | +0.47(+0.77%) |
Apr 24, 2013 | 61.78 | 62.44 | 61.14 | 61.26 | 1,899,184 | -0.39(-0.64%) |
Apr 23, 2013 | 61.41 | 61.95 | 60.89 | 61.65 | 2,088,462 | +0.56(+0.92%) |
Apr 22, 2013 | 61.28 | 61.38 | 60.42 | 61.09 | 1,224,913 | -0.10(-0.17%) |
Apr 19, 2013 | 60.47 | 61.24 | 60.15 | 61.19 | 1,685,171 | +1.07(+1.78%) |
Apr 18, 2013 | 60.43 | 60.43 | 59.20 | 60.12 | 2,581,603 | -0.81(-1.33%) |
Apr 17, 2013 | 62.02 | 62.07 | 60.60 | 60.93 | 2,886,848 | -1.44(-2.30%) |
Apr 16, 2013 | 61.72 | 62.42 | 61.28 | 62.37 | 1,686,774 | +1.16(+1.89%) |
Apr 15, 2013 | 62.44 | 62.87 | 61.21 | 61.21 | 2,467,243 | -1.46(-2.32%) |
Apr 12, 2013 | 61.71 | 62.69 | 61.69 | 62.67 | 2,151,192 | +0.77(+1.24%) |
Apr 11, 2013 | 61.42 | 61.90 | 61.31 | 61.90 | 1,468,853 | +0.59(+0.97%) |
Apr 10, 2013 | 61.15 | 61.55 | 60.80 | 61.30 | 1,202,355 | +0.32(+0.52%) |
Apr 09, 2013 | 61.49 | 61.52 | 60.90 | 60.98 | 2,096,070 | -0.29(-0.48%) |
Apr 08, 2013 | 60.30 | 61.28 | 59.76 | 61.28 | 2,245,963 | +0.66(+1.08%) |
Apr 05, 2013 | 59.56 | 60.67 | 59.56 | 60.62 | 2,292,499 | +0.43(+0.72%) |
Apr 04, 2013 | 59.84 | 60.65 | 59.72 | 60.19 | 3,005,000 | +0.44(+0.74%) |
Apr 03, 2013 | 60.42 | 61.23 | 59.54 | 59.74 | 2,565,411 | -1.07(-1.76%) |
Apr 02, 2013 | 60.97 | 62.62 | 60.36 | 60.82 | 4,735,222 | +1.73(+2.92%) |
Apr 01, 2013 | 58.52 | 59.57 | 58.12 | 59.09 | 2,721,048 | +0.51(+0.87%) |
Mar 28, 2013 | 58.72 | 58.98 | 58.43 | 58.58 | 1,748,325 | -0.14(-0.24%) |
Mar 27, 2013 | 58.26 | 58.83 | 58.11 | 58.72 | 1,426,471 | +0.26(+0.45%) |
Mar 26, 2013 | 58.07 | 58.67 | 58.04 | 58.46 | 1,323,750 | +0.59(+1.02%) |
Mar 25, 2013 | 58.15 | 58.67 | 57.73 | 57.87 | 1,934,602 | -0.13(-0.23%) |
Mar 22, 2013 | 58.14 | 58.34 | 57.58 | 58.00 | 1,468,868 | +0.01(+0.02%) |
Mar 21, 2013 | 58.14 | 58.36 | 57.77 | 57.99 | 2,356,072 | -0.39(-0.66%) |
Mar 20, 2013 | 58.93 | 59.35 | 58.14 | 58.37 | 2,370,866 | -0.06(-0.10%) |
Mar 19, 2013 | 58.61 | 58.85 | 58.09 | 58.43 | 1,659,495 | +0.09(+0.16%) |
Mar 18, 2013 | 58.36 | 58.74 | 58.04 | 58.34 | 1,998,467 | -0.49(-0.83%) |
Mar 15, 2013 | 58.26 | 58.96 | 57.80 | 58.82 | 2,626,997 | +0.35(+0.59%) |
Mar 14, 2013 | 58.35 | 58.51 | 57.85 | 58.48 | 1,632,697 | +0.20(+0.34%) |
Mar 13, 2013 | 57.68 | 58.34 | 57.60 | 58.28 | 1,908,776 | +0.47(+0.81%) |
Mar 12, 2013 | 56.67 | 57.91 | 56.65 | 57.81 | 2,775,042 | +0.92(+1.62%) |
Mar 11, 2013 | 56.22 | 56.98 | 56.03 | 56.89 | 1,908,004 | +0.85(+1.53%) |
Mar 08, 2013 | 55.63 | 56.11 | 55.35 | 56.03 | 1,350,445 | +0.71(+1.29%) |
Mar 07, 2013 | 55.85 | 56.08 | 55.27 | 55.32 | 1,927,720 | -0.53(-0.94%) |
Mar 06, 2013 | 55.73 | 55.85 | 55.38 | 55.85 | 2,406,855 | +0.10(+0.19%) |
Mar 05, 2013 | 54.72 | 55.79 | 54.48 | 55.74 | 3,212,835 | +1.15(+2.10%) |
Mar 04, 2013 | 54.39 | 54.93 | 54.25 | 54.60 | 1,753,082 | -0.08(-0.15%) |
Mar 01, 2013 | 54.68 | 55.00 | 54.00 | 54.68 | 2,004,284 | -0.19(-0.34%) |
Feb 28, 2013 | 54.99 | 55.28 | 54.60 | 54.87 | 1,722,543 | -0.49(-0.88%) |
Feb 27, 2013 | 54.19 | 55.44 | 54.19 | 55.36 | 1,416,905 | +1.03(+1.90%) |
Feb 26, 2013 | 54.26 | 54.50 | 53.60 | 54.33 | 2,450,219 | +0.23(+0.42%) |
Feb 25, 2013 | 55.20 | 55.57 | 54.09 | 54.10 | 2,216,153 | -1.00(-1.82%) |
Feb 22, 2013 | 55.64 | 55.97 | 55.02 | 55.10 | 1,367,204 | -0.43(-0.78%) |
Feb 21, 2013 | 55.55 | 56.12 | 55.09 | 55.54 | 2,047,256 | -0.09(-0.17%) |
Feb 20, 2013 | 56.85 | 56.86 | 55.58 | 55.63 | 2,000,049 | -1.09(-1.92%) |
Feb 19, 2013 | 53.48 | 56.94 | 52.53 | 56.72 | 4,705,160 | -0.61(-1.06%) |
Feb 15, 2013 | 57.68 | 58.17 | 57.23 | 57.33 | 1,688,853 | -0.35(-0.60%) |
Feb 14, 2013 | 57.96 | 58.10 | 57.55 | 57.68 | 2,040,274 | -0.41(-0.71%) |
Feb 13, 2013 | 58.31 | 58.32 | 57.70 | 58.09 | 1,842,809 | -0.08(-0.15%) |
Feb 12, 2013 | 58.07 | 58.33 | 57.89 | 58.17 | 2,034,957 | +0.14(+0.24%) |
Feb 11, 2013 | 58.11 | 58.14 | 57.42 | 58.03 | 1,583,766 | -0.09(-0.16%) |
Feb 08, 2013 | 57.91 | 58.40 | 57.26 | 58.13 | 1,745,661 | +0.54(+0.95%) |
Feb 07, 2013 | 56.22 | 57.61 | 55.94 | 57.58 | 4,876,836 | +1.58(+2.82%) |
Feb 06, 2013 | 56.32 | 56.63 | 55.68 | 56.01 | 2,508,056 | +1.24(+2.26%) |
Feb 04, 2013 | 54.99 | 55.45 | 54.70 | 54.77 | 1,592,161 | -0.50(-0.90%) |