Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.26 | 54.83 | 54.18 | 54.70 | 0 | +0.35(+0.64%) |
Apr 29, 2013 | 54.24 | 54.58 | 53.38 | 54.35 | 2,875,347 | +0.27(+0.49%) |
Apr 26, 2013 | 53.61 | 54.25 | 53.76 | 54.08 | 3,124,071 | +0.33(+0.61%) |
Apr 25, 2013 | 53.18 | 54.25 | 52.91 | 53.76 | 2,840,769 | +0.77(+1.45%) |
Apr 24, 2013 | 52.14 | 53.29 | 52.14 | 52.99 | 0 | +0.65(+1.23%) |
Apr 23, 2013 | 52.78 | 53.55 | 51.97 | 52.34 | 4,525,506 | -0.42(-0.80%) |
Apr 22, 2013 | 53.84 | 54.36 | 52.22 | 52.76 | 5,902,524 | -1.10(-2.04%) |
Apr 19, 2013 | 52.11 | 53.91 | 51.75 | 53.86 | 13,752,666 | -0.96(-1.75%) |
Apr 18, 2013 | 56.33 | 56.70 | 54.29 | 54.82 | 6,416,748 | -1.59(-2.81%) |
Apr 17, 2013 | 56.18 | 56.96 | 55.73 | 56.40 | 3,559,032 | -0.30(-0.54%) |
Apr 16, 2013 | 56.87 | 57.22 | 56.16 | 56.71 | 2,920,473 | +0.04(+0.08%) |
Apr 15, 2013 | 56.79 | 57.30 | 56.44 | 56.67 | 3,532,725 | -0.23(-0.40%) |
Apr 12, 2013 | 56.89 | 57.22 | 56.24 | 56.89 | 3,357,954 | -0.06(-0.10%) |
Apr 11, 2013 | 55.56 | 57.10 | 55.56 | 56.95 | 3,111,507 | +1.53(+2.75%) |
Apr 10, 2013 | 55.23 | 55.83 | 54.99 | 55.43 | 2,751,669 | +0.26(+0.46%) |
Apr 09, 2013 | 55.17 | 55.48 | 54.53 | 55.17 | 2,555,163 | +0.28(+0.51%) |
Apr 08, 2013 | 54.69 | 55.73 | 54.62 | 54.89 | 2,991,411 | +0.45(+0.82%) |
Apr 05, 2013 | 54.42 | 54.78 | 54.00 | 54.44 | 2,473,803 | -0.74(-1.34%) |
Apr 04, 2013 | 55.44 | 56.00 | 54.45 | 55.18 | 3,930,669 | -0.21(-0.37%) |
Apr 03, 2013 | 54.89 | 55.96 | 54.55 | 55.39 | 4,088,862 | +0.85(+1.57%) |
Apr 02, 2013 | 53.98 | 55.08 | 53.98 | 54.53 | 3,260,799 | +0.69(+1.28%) |
Apr 01, 2013 | 54.76 | 54.89 | 53.71 | 53.84 | 2,952,612 | -0.73(-1.35%) |
Mar 28, 2013 | 54.44 | 54.99 | 54.26 | 54.58 | 2,666,457 | +0.07(+0.13%) |
Mar 27, 2013 | 55.03 | 55.51 | 54.35 | 54.50 | 3,693,582 | -0.75(-1.35%) |
Mar 26, 2013 | 54.21 | 55.29 | 53.58 | 55.25 | 6,395,301 | +0.98(+1.81%) |
Mar 25, 2013 | 54.45 | 54.85 | 53.79 | 54.27 | 3,630,231 | -0.11(-0.20%) |
Mar 22, 2013 | 54.29 | 54.77 | 53.56 | 54.38 | 5,058,837 | +0.29(+0.53%) |
Mar 21, 2013 | 56.67 | 56.89 | 54.04 | 54.09 | 6,642,153 | -1.01(-1.83%) |
Mar 20, 2013 | 53.76 | 55.21 | 53.67 | 55.10 | 7,044,381 | +1.47(+2.73%) |
Mar 19, 2013 | 53.89 | 54.01 | 52.36 | 53.63 | 6,366,879 | -0.32(-0.59%) |
Mar 18, 2013 | 51.69 | 54.11 | 51.69 | 53.95 | 10,621,503 | +2.90(+5.68%) |
Mar 15, 2013 | 54.00 | 54.31 | 50.58 | 51.05 | 22,886,090 | -3.38(-6.22%) |
Mar 14, 2013 | 57.14 | 57.49 | 53.71 | 54.43 | 14,114,682 | -2.16(-3.82%) |
Mar 13, 2013 | 56.92 | 57.16 | 56.33 | 56.59 | 2,703,177 | -0.40(-0.70%) |
Mar 12, 2013 | 57.37 | 57.59 | 56.35 | 56.99 | 3,217,941 | -0.43(-0.74%) |
Mar 11, 2013 | 56.86 | 58.19 | 56.86 | 57.42 | 2,261,700 | +0.24(+0.41%) |
Mar 08, 2013 | 57.14 | 57.66 | 56.37 | 57.18 | 3,304,908 | +0.16(+0.28%) |
Mar 07, 2013 | 57.76 | 58.11 | 56.18 | 57.02 | 6,715,971 | -0.73(-1.27%) |
Mar 06, 2013 | 58.50 | 59.49 | 57.45 | 57.75 | 5,190,858 | -0.66(-1.13%) |
Mar 05, 2013 | 59.25 | 59.50 | 57.11 | 58.41 | 9,749,394 | -1.73(-2.88%) |
Mar 04, 2013 | 61.22 | 61.43 | 58.92 | 60.15 | 5,670,396 | -1.34(-2.18%) |
Mar 01, 2013 | 61.44 | 62.00 | 60.73 | 61.49 | 10,249,308 | +4.83(+8.53%) |
Feb 28, 2013 | 63.60 | 63.97 | 54.71 | 56.65 | 8,240,553 | -7.07(-11.09%) |
Feb 27, 2013 | 63.09 | 64.31 | 63.09 | 63.72 | 1,517,526 | +0.53(+0.84%) |
Feb 26, 2013 | 63.02 | 63.69 | 62.63 | 63.20 | 1,818,036 | +0.27(+0.43%) |
Feb 25, 2013 | 64.05 | 64.33 | 62.93 | 62.93 | 1,978,956 | -0.86(-1.34%) |
Feb 22, 2013 | 63.77 | 64.38 | 63.33 | 63.78 | 2,645,658 | +1.42(+2.28%) |
Feb 21, 2013 | 61.26 | 62.63 | 60.75 | 62.36 | 4,880,871 | +0.49(+0.79%) |
Feb 20, 2013 | 64.00 | 64.19 | 61.39 | 61.87 | 6,599,421 | -2.83(-4.37%) |
Feb 19, 2013 | 63.02 | 64.78 | 62.95 | 64.70 | 2,660,292 | +1.45(+2.29%) |
Feb 15, 2013 | 63.33 | 63.54 | 63.10 | 63.25 | 2,203,902 | -0.23(-0.36%) |
Feb 14, 2013 | 63.25 | 63.73 | 63.01 | 63.47 | 1,747,368 | -0.27(-0.43%) |
Feb 13, 2013 | 63.41 | 64.14 | 63.37 | 63.74 | 1,012,662 | +0.26(+0.40%) |
Feb 12, 2013 | 63.71 | 63.75 | 63.17 | 63.49 | 1,269,468 | -0.01(-0.02%) |
Feb 11, 2013 | 64.04 | 64.22 | 63.16 | 63.50 | 2,312,820 | -0.80(-1.25%) |
Feb 08, 2013 | 63.56 | 64.41 | 63.39 | 64.31 | 1,528,812 | +0.94(+1.48%) |
Feb 07, 2013 | 63.35 | 63.88 | 62.60 | 63.37 | 1,633,446 | -0.17(-0.27%) |
Feb 06, 2013 | 63.58 | 64.16 | 63.14 | 63.54 | 1,721,817 | -0.19(-0.30%) |
Feb 04, 2013 | 64.26 | 64.54 | 63.57 | 63.73 | 2,772,630 | -1.12(-1.72%) |