Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.00 | 60.05 | 58.25 | 59.37 | 0 | +0.93(+1.59%) |
Apr 29, 2013 | 57.91 | 59.00 | 57.74 | 58.44 | 7,691,167 | +0.53(+0.92%) |
Apr 26, 2013 | 57.97 | 58.06 | 57.45 | 57.91 | 4,642,128 | -0.09(-0.16%) |
Apr 25, 2013 | 56.78 | 58.11 | 56.68 | 58.00 | 5,603,025 | +1.32(+2.33%) |
Apr 24, 2013 | 56.56 | 56.89 | 56.42 | 56.68 | 0 | +0.23(+0.41%) |
Apr 23, 2013 | 55.74 | 56.56 | 55.23 | 56.45 | 6,275,438 | +1.02(+1.84%) |
Apr 22, 2013 | 55.49 | 55.89 | 54.99 | 55.43 | 2,692,716 | +0.08(+0.14%) |
Apr 19, 2013 | 55.14 | 56.00 | 55.08 | 55.35 | 5,755,907 | -0.28(-0.50%) |
Apr 18, 2013 | 55.63 | 55.75 | 54.90 | 55.63 | 4,396,022 | +0.03(+0.05%) |
Apr 17, 2013 | 55.84 | 55.95 | 55.02 | 55.60 | 4,431,910 | -0.59(-1.05%) |
Apr 16, 2013 | 55.40 | 56.25 | 54.57 | 56.19 | 7,967,791 | +0.93(+1.68%) |
Apr 15, 2013 | 55.96 | 56.48 | 55.19 | 55.26 | 4,461,745 | -1.04(-1.85%) |
Apr 12, 2013 | 57.62 | 57.70 | 56.07 | 56.30 | 8,195,687 | -1.30(-2.26%) |
Apr 11, 2013 | 58.07 | 58.39 | 57.56 | 57.60 | 3,637,573 | -0.51(-0.88%) |
Apr 10, 2013 | 57.63 | 58.48 | 57.42 | 58.11 | 4,489,681 | +0.77(+1.34%) |
Apr 09, 2013 | 57.50 | 57.65 | 57.06 | 57.34 | 2,641,459 | +0.07(+0.12%) |
Apr 08, 2013 | 56.99 | 57.27 | 56.48 | 57.27 | 3,867,611 | +0.27(+0.47%) |
Apr 05, 2013 | 56.60 | 57.08 | 56.08 | 57.00 | 4,642,627 | -0.44(-0.77%) |
Apr 04, 2013 | 57.64 | 58.27 | 56.72 | 57.44 | 4,028,455 | -0.17(-0.30%) |
Apr 03, 2013 | 58.38 | 58.75 | 57.45 | 57.61 | 5,360,612 | -0.85(-1.45%) |
Apr 02, 2013 | 58.18 | 58.56 | 57.72 | 58.46 | 5,533,893 | +0.66(+1.14%) |
Apr 01, 2013 | 57.55 | 57.98 | 57.35 | 57.80 | 4,238,418 | +0.18(+0.31%) |
Mar 28, 2013 | 58.00 | 58.15 | 57.55 | 57.62 | 4,779,544 | -0.44(-0.76%) |
Mar 27, 2013 | 58.31 | 58.33 | 57.40 | 58.06 | 3,048,881 | -0.35(-0.60%) |
Mar 26, 2013 | 57.98 | 58.52 | 57.98 | 58.41 | 3,403,578 | +0.67(+1.16%) |
Mar 25, 2013 | 58.07 | 58.48 | 57.41 | 57.74 | 4,037,549 | -0.19(-0.33%) |
Mar 22, 2013 | 58.54 | 58.89 | 57.76 | 57.93 | 3,997,159 | -0.41(-0.70%) |
Mar 21, 2013 | 58.79 | 59.35 | 58.25 | 58.34 | 4,083,740 | -0.85(-1.44%) |
Mar 20, 2013 | 59.60 | 59.87 | 59.02 | 59.19 | 4,093,866 | +0.01(+0.02%) |
Mar 19, 2013 | 59.13 | 59.50 | 58.52 | 59.18 | 4,538,221 | -0.01(-0.02%) |
Mar 18, 2013 | 59.31 | 59.76 | 58.96 | 59.19 | 5,032,996 | -0.58(-0.97%) |
Mar 15, 2013 | 58.68 | 60.08 | 58.65 | 59.77 | 10,869,953 | +1.18(+2.01%) |
Mar 14, 2013 | 59.68 | 59.84 | 58.09 | 58.59 | 10,315,978 | -0.95(-1.60%) |
Mar 13, 2013 | 59.60 | 59.84 | 59.45 | 59.54 | 5,496,834 | +0.12(+0.20%) |
Mar 12, 2013 | 59.18 | 59.59 | 58.99 | 59.42 | 3,943,192 | +0.07(+0.12%) |
Mar 11, 2013 | 58.68 | 59.61 | 58.50 | 59.35 | 4,602,146 | +0.54(+0.92%) |
Mar 08, 2013 | 58.97 | 59.05 | 58.15 | 58.81 | 3,729,415 | +0.12(+0.20%) |
Mar 07, 2013 | 58.50 | 59.36 | 58.18 | 58.69 | 6,218,792 | +0.52(+0.89%) |
Mar 06, 2013 | 58.32 | 58.74 | 57.98 | 58.17 | 3,588,259 | +0.06(+0.10%) |
Mar 05, 2013 | 57.97 | 58.40 | 57.38 | 58.11 | 5,779,746 | +0.23(+0.40%) |
Mar 04, 2013 | 57.27 | 57.89 | 57.14 | 57.88 | 3,598,927 | +0.52(+0.91%) |
Mar 01, 2013 | 56.56 | 57.69 | 56.16 | 57.36 | 5,839,690 | +0.43(+0.76%) |
Feb 28, 2013 | 56.37 | 57.24 | 56.13 | 56.93 | 8,627,613 | +1.52(+2.74%) |
Feb 27, 2013 | 54.87 | 55.62 | 54.67 | 55.41 | 8,056,077 | +0.29(+0.53%) |
Feb 26, 2013 | 55.27 | 55.74 | 54.67 | 55.12 | 9,532,701 | -0.51(-0.92%) |
Feb 22, 2013 | 56.54 | 56.57 | 55.48 | 55.63 | 8,332,303 | -0.64(-1.14%) |
Feb 21, 2013 | 57.21 | 57.64 | 56.21 | 56.27 | 7,981,511 | -1.02(-1.79%) |
Feb 20, 2013 | 56.76 | 58.08 | 56.76 | 57.30 | 8,679,831 | +0.32(+0.55%) |
Feb 19, 2013 | 58.30 | 59.21 | 55.49 | 56.98 | 16,593,562 | +1.41(+2.54%) |
Feb 15, 2013 | 55.17 | 55.60 | 54.48 | 55.57 | 9,793,567 | +0.47(+0.85%) |
Feb 14, 2013 | 55.26 | 55.88 | 55.10 | 55.10 | 7,917,022 | -0.33(-0.60%) |
Feb 13, 2013 | 54.35 | 55.47 | 54.35 | 55.43 | 4,581,808 | +1.09(+2.01%) |
Feb 12, 2013 | 55.01 | 55.29 | 54.24 | 54.34 | 5,724,407 | -0.71(-1.29%) |
Feb 11, 2013 | 56.04 | 56.04 | 54.88 | 55.05 | 3,512,527 | -0.69(-1.24%) |
Feb 08, 2013 | 55.27 | 55.92 | 55.12 | 55.74 | 3,413,611 | +0.73(+1.33%) |
Feb 07, 2013 | 54.83 | 55.34 | 54.72 | 55.01 | 4,398,139 | +0.31(+0.57%) |
Feb 06, 2013 | 55.36 | 55.94 | 54.27 | 54.70 | 6,866,632 | +0.59(+1.09%) |
Feb 04, 2013 | 54.45 | 54.93 | 53.99 | 54.11 | 3,804,719 | -0.70(-1.28%) |