Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.74 | 57.14 | 56.53 | 56.63 | 8,554,620 | -0.25(-0.43%) |
Apr 29, 2013 | 56.70 | 57.15 | 56.66 | 56.88 | 5,853,894 | +0.25(+0.44%) |
Apr 26, 2013 | 56.54 | 56.84 | 56.62 | 56.63 | 6,456,051 | -0.02(-0.03%) |
Apr 25, 2013 | 56.60 | 56.97 | 56.51 | 56.64 | 7,312,342 | +0.07(+0.12%) |
Apr 24, 2013 | 56.78 | 57.01 | 56.56 | 56.57 | 8,093,336 | -0.08(-0.14%) |
Apr 23, 2013 | 57.24 | 57.59 | 56.07 | 56.65 | 10,231,177 | -0.37(-0.65%) |
Apr 22, 2013 | 57.07 | 57.30 | 56.54 | 57.02 | 9,334,828 | -0.11(-0.19%) |
Apr 19, 2013 | 56.30 | 57.34 | 56.14 | 57.13 | 12,408,697 | +1.17(+2.10%) |
Apr 18, 2013 | 56.10 | 56.28 | 55.81 | 55.96 | 9,698,781 | -0.25(-0.44%) |
Apr 17, 2013 | 55.76 | 56.33 | 55.54 | 56.20 | 11,448,694 | +0.26(+0.47%) |
Apr 16, 2013 | 56.01 | 56.20 | 55.61 | 55.94 | 10,517,994 | +0.18(+0.32%) |
Apr 15, 2013 | 56.63 | 57.28 | 55.75 | 55.76 | 10,830,159 | -1.07(-1.89%) |
Apr 12, 2013 | 55.90 | 56.87 | 55.70 | 56.84 | 13,592,708 | +1.33(+2.39%) |
Apr 11, 2013 | 55.45 | 56.05 | 55.38 | 55.51 | 9,880,345 | +0.16(+0.29%) |
Apr 10, 2013 | 55.12 | 55.42 | 54.79 | 55.35 | 7,025,150 | +0.38(+0.69%) |
Apr 09, 2013 | 54.99 | 55.25 | 54.78 | 54.97 | 7,765,211 | -0.02(-0.03%) |
Apr 08, 2013 | 54.00 | 55.01 | 53.87 | 54.98 | 7,897,600 | +0.90(+1.66%) |
Apr 05, 2013 | 54.04 | 54.23 | 53.74 | 54.09 | 9,050,782 | -0.49(-0.89%) |
Apr 04, 2013 | 54.32 | 54.66 | 54.10 | 54.57 | 8,566,650 | +0.25(+0.47%) |
Apr 03, 2013 | 54.70 | 54.77 | 54.06 | 54.32 | 10,097,079 | -0.51(-0.93%) |
Apr 02, 2013 | 53.96 | 54.85 | 53.91 | 54.83 | 9,444,697 | +1.04(+1.94%) |
Apr 01, 2013 | 53.66 | 54.64 | 53.66 | 53.79 | 6,942,139 | -0.08(-0.16%) |
Mar 28, 2013 | 53.61 | 54.01 | 53.52 | 53.87 | 8,746,498 | +0.10(+0.19%) |
Mar 27, 2013 | 53.43 | 53.81 | 53.27 | 53.77 | 5,383,619 | -0.31(-0.57%) |
Mar 26, 2013 | 53.78 | 54.35 | 53.69 | 54.08 | 6,037,560 | +0.45(+0.83%) |
Mar 25, 2013 | 53.89 | 54.32 | 53.48 | 53.63 | 9,102,121 | -0.07(-0.13%) |
Mar 22, 2013 | 53.45 | 53.71 | 53.12 | 53.70 | 6,854,354 | +0.47(+0.88%) |
Mar 21, 2013 | 53.00 | 53.51 | 52.82 | 53.23 | 10,420,960 | +0.05(+0.10%) |
Mar 20, 2013 | 53.57 | 53.69 | 53.14 | 53.18 | 7,916,983 | +0.07(+0.13%) |
Mar 19, 2013 | 53.69 | 53.84 | 52.93 | 53.11 | 9,918,721 | -0.43(-0.81%) |
Mar 18, 2013 | 52.85 | 53.97 | 52.85 | 53.54 | 7,784,891 | +0.23(+0.43%) |
Mar 15, 2013 | 54.06 | 54.19 | 53.31 | 53.31 | 14,608,265 | -0.92(-1.69%) |
Mar 14, 2013 | 54.71 | 54.78 | 54.18 | 54.23 | 8,179,284 | -0.40(-0.73%) |
Mar 13, 2013 | 54.65 | 54.77 | 54.31 | 54.63 | 7,547,720 | +0.01(+0.01%) |
Mar 12, 2013 | 54.74 | 54.92 | 54.40 | 54.62 | 5,764,485 | -0.14(-0.25%) |
Mar 11, 2013 | 54.76 | 54.81 | 54.51 | 54.76 | 6,385,053 | -0.04(-0.07%) |
Mar 08, 2013 | 54.20 | 54.86 | 54.05 | 54.80 | 8,430,972 | +0.86(+1.59%) |
Mar 07, 2013 | 54.05 | 54.13 | 53.70 | 53.94 | 6,509,823 | -0.18(-0.33%) |
Mar 06, 2013 | 54.11 | 54.48 | 53.96 | 54.11 | 6,872,369 | +0.01(+0.01%) |
Mar 05, 2013 | 54.19 | 54.49 | 53.84 | 54.11 | 10,844,862 | +0.14(+0.26%) |
Mar 04, 2013 | 52.94 | 53.98 | 52.92 | 53.97 | 10,909,210 | +0.97(+1.83%) |
Mar 01, 2013 | 52.50 | 53.07 | 52.28 | 53.00 | 8,131,183 | +0.41(+0.77%) |
Feb 28, 2013 | 52.54 | 53.12 | 52.41 | 52.59 | 11,338,869 | +0.34(+0.65%) |
Feb 27, 2013 | 51.89 | 52.43 | 51.73 | 52.26 | 18,456,248 | +0.38(+0.74%) |
Feb 26, 2013 | 50.34 | 52.21 | 50.28 | 51.87 | 29,686,960 | +2.79(+5.69%) |
Feb 25, 2013 | 50.64 | 51.10 | 49.00 | 49.08 | 13,372,848 | -1.27(-2.53%) |
Feb 22, 2013 | 49.75 | 50.48 | 49.52 | 50.35 | 9,773,909 | +0.92(+1.86%) |
Feb 21, 2013 | 50.57 | 50.61 | 49.36 | 49.43 | 13,823,702 | -1.58(-3.10%) |
Feb 20, 2013 | 51.78 | 51.90 | 50.96 | 51.01 | 7,291,951 | -0.85(-1.64%) |
Feb 19, 2013 | 51.93 | 52.15 | 51.40 | 51.87 | 7,105,574 | +0.02(+0.04%) |
Feb 15, 2013 | 51.84 | 52.20 | 51.29 | 51.84 | 10,592,355 | +0.14(+0.27%) |
Feb 14, 2013 | 51.54 | 51.80 | 51.41 | 51.70 | 7,084,714 | -0.08(-0.16%) |
Feb 13, 2013 | 51.84 | 51.96 | 51.58 | 51.79 | 4,778,162 | +0.10(+0.19%) |
Feb 12, 2013 | 51.21 | 51.77 | 51.07 | 51.69 | 6,423,866 | +0.72(+1.42%) |
Feb 11, 2013 | 51.34 | 51.43 | 50.85 | 50.97 | 5,148,986 | -0.48(-0.94%) |
Feb 08, 2013 | 51.10 | 51.46 | 50.99 | 51.45 | 5,807,922 | +0.54(+1.06%) |
Feb 07, 2013 | 51.17 | 51.21 | 50.54 | 50.91 | 7,480,930 | -0.28(-0.54%) |
Feb 06, 2013 | 50.71 | 51.23 | 50.67 | 51.19 | 6,755,403 | +0.24(+0.47%) |
Feb 04, 2013 | 51.34 | 51.61 | 50.92 | 50.95 | 6,174,659 | -0.72(-1.40%) |