Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.00 | 54.06 | 53.38 | 53.93 | 1,449,697 | +0.30(+0.56%) |
Apr 29, 2013 | 53.40 | 53.96 | 53.23 | 53.63 | 1,157,350 | +0.22(+0.41%) |
Apr 26, 2013 | 54.41 | 54.50 | 53.32 | 53.41 | 1,810,808 | -1.08(-1.99%) |
Apr 25, 2013 | 52.29 | 54.92 | 52.19 | 54.50 | 4,171,879 | +3.49(+6.84%) |
Apr 24, 2013 | 51.55 | 51.94 | 50.81 | 51.01 | 2,717,740 | -0.43(-0.84%) |
Apr 23, 2013 | 50.90 | 51.48 | 50.74 | 51.44 | 1,601,568 | +0.78(+1.53%) |
Apr 22, 2013 | 50.87 | 50.90 | 50.19 | 50.67 | 1,188,413 | -0.31(-0.62%) |
Apr 19, 2013 | 50.57 | 51.22 | 50.44 | 50.98 | 1,421,158 | +0.75(+1.50%) |
Apr 18, 2013 | 49.66 | 50.37 | 49.28 | 50.22 | 1,621,207 | +0.55(+1.11%) |
Apr 17, 2013 | 49.12 | 49.74 | 49.10 | 49.67 | 1,971,274 | +0.08(+0.17%) |
Apr 16, 2013 | 50.01 | 50.31 | 49.31 | 49.59 | 2,452,701 | -0.28(-0.57%) |
Apr 15, 2013 | 51.18 | 51.33 | 49.76 | 49.87 | 2,104,919 | -1.84(-3.55%) |
Apr 12, 2013 | 50.40 | 51.73 | 49.93 | 51.71 | 3,844,042 | +1.21(+2.40%) |
Apr 11, 2013 | 50.71 | 51.01 | 50.25 | 50.50 | 1,928,480 | -0.21(-0.41%) |
Apr 10, 2013 | 51.20 | 51.45 | 50.64 | 50.71 | 2,944,742 | -0.41(-0.80%) |
Apr 09, 2013 | 51.98 | 52.02 | 51.07 | 51.12 | 2,422,945 | -0.78(-1.50%) |
Apr 08, 2013 | 51.93 | 52.22 | 51.73 | 51.90 | 1,776,051 | +0.06(+0.12%) |
Apr 05, 2013 | 52.17 | 52.49 | 51.74 | 51.84 | 1,722,030 | -0.81(-1.55%) |
Apr 04, 2013 | 52.65 | 53.12 | 52.30 | 52.65 | 1,323,080 | -0.04(-0.09%) |
Apr 03, 2013 | 54.15 | 54.18 | 52.52 | 52.70 | 2,473,714 | -1.49(-2.74%) |
Apr 02, 2013 | 54.95 | 55.11 | 54.00 | 54.18 | 1,241,832 | -0.72(-1.31%) |
Apr 01, 2013 | 55.24 | 55.30 | 54.71 | 54.90 | 619,451 | -0.24(-0.43%) |
Mar 28, 2013 | 55.10 | 55.30 | 54.90 | 55.14 | 1,291,732 | +0.13(+0.23%) |
Mar 27, 2013 | 54.57 | 55.02 | 54.37 | 55.01 | 1,148,028 | +0.31(+0.57%) |
Mar 26, 2013 | 54.80 | 54.92 | 54.56 | 54.70 | 1,267,260 | -0.03(-0.05%) |
Mar 25, 2013 | 55.37 | 55.68 | 54.65 | 54.73 | 1,054,611 | -0.31(-0.56%) |
Mar 22, 2013 | 55.19 | 55.30 | 54.80 | 55.03 | 1,189,650 | +0.03(+0.05%) |
Mar 21, 2013 | 56.00 | 56.00 | 54.96 | 55.00 | 1,504,143 | -1.13(-2.01%) |
Mar 20, 2013 | 56.37 | 56.41 | 55.88 | 56.13 | 694,364 | -0.09(-0.16%) |
Mar 19, 2013 | 56.31 | 56.42 | 55.77 | 56.22 | 735,428 | -0.07(-0.13%) |
Mar 18, 2013 | 56.61 | 56.61 | 56.05 | 56.30 | 644,583 | -0.64(-1.13%) |
Mar 15, 2013 | 56.69 | 56.98 | 56.39 | 56.94 | 2,670,277 | +0.15(+0.26%) |
Mar 14, 2013 | 56.40 | 57.11 | 56.15 | 56.79 | 1,009,829 | +0.35(+0.62%) |
Mar 13, 2013 | 56.39 | 56.63 | 56.06 | 56.44 | 1,432,373 | +0.21(+0.37%) |
Mar 12, 2013 | 55.98 | 56.38 | 55.69 | 56.23 | 904,735 | +0.28(+0.49%) |
Mar 11, 2013 | 56.05 | 56.29 | 55.68 | 55.95 | 887,433 | -0.36(-0.64%) |
Mar 08, 2013 | 56.33 | 56.42 | 56.01 | 56.31 | 1,129,013 | +0.25(+0.44%) |
Mar 07, 2013 | 56.52 | 56.53 | 55.99 | 56.06 | 780,485 | -0.24(-0.42%) |
Mar 06, 2013 | 55.77 | 56.43 | 55.45 | 56.30 | 1,374,114 | +0.59(+1.06%) |
Mar 05, 2013 | 55.12 | 56.00 | 55.03 | 55.71 | 1,282,525 | +0.80(+1.46%) |
Mar 04, 2013 | 54.40 | 54.91 | 54.23 | 54.91 | 1,170,760 | +0.28(+0.52%) |
Mar 01, 2013 | 54.79 | 54.85 | 54.14 | 54.63 | 1,945,119 | -0.72(-1.30%) |
Feb 28, 2013 | 55.15 | 55.52 | 55.08 | 55.35 | 1,387,944 | +0.16(+0.30%) |
Feb 27, 2013 | 54.15 | 55.22 | 54.15 | 55.18 | 1,676,449 | +0.83(+1.52%) |
Feb 26, 2013 | 54.50 | 54.51 | 53.84 | 54.35 | 1,561,761 | +0.10(+0.19%) |
Feb 25, 2013 | 54.67 | 55.32 | 54.22 | 54.25 | 1,417,228 | -0.56(-1.02%) |
Feb 22, 2013 | 54.85 | 55.08 | 54.50 | 54.81 | 1,198,675 | -0.04(-0.07%) |
Feb 21, 2013 | 55.30 | 55.42 | 54.58 | 54.85 | 1,455,992 | -0.48(-0.86%) |
Feb 20, 2013 | 55.83 | 55.84 | 55.17 | 55.33 | 1,651,954 | -0.55(-0.99%) |
Feb 19, 2013 | 56.01 | 56.09 | 55.78 | 55.88 | 1,170,596 | -0.07(-0.12%) |
Feb 15, 2013 | 55.37 | 56.36 | 55.34 | 55.95 | 2,404,939 | +0.69(+1.24%) |
Feb 14, 2013 | 54.78 | 55.30 | 54.64 | 55.26 | 2,081,940 | +0.43(+0.79%) |
Feb 13, 2013 | 54.89 | 55.19 | 54.64 | 54.83 | 1,610,393 | +0.04(+0.07%) |
Feb 12, 2013 | 54.70 | 55.03 | 54.36 | 54.79 | 2,017,458 | +0.01(+0.03%) |
Feb 11, 2013 | 55.04 | 55.95 | 54.59 | 54.77 | 3,181,146 | -0.29(-0.53%) |
Feb 08, 2013 | 53.68 | 55.08 | 53.57 | 55.06 | 3,243,991 | +1.40(+2.61%) |
Feb 07, 2013 | 55.39 | 56.16 | 53.02 | 53.66 | 8,044,660 | -5.40(-9.15%) |
Feb 06, 2013 | 59.12 | 59.39 | 58.87 | 59.07 | 2,143,491 | -0.01(-0.03%) |
Feb 04, 2013 | 59.03 | 59.12 | 58.71 | 59.08 | 926,743 | -0.34(-0.58%) |