Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.94 | 54.02 | 52.95 | 53.60 | 1,797,495 | -0.44(-0.81%) |
Apr 29, 2013 | 53.97 | 54.33 | 53.65 | 54.04 | 1,439,128 | +0.26(+0.48%) |
Apr 26, 2013 | 54.60 | 54.70 | 53.34 | 53.78 | 2,394,405 | -0.81(-1.48%) |
Apr 25, 2013 | 54.09 | 55.00 | 53.92 | 54.59 | 2,826,915 | +0.61(+1.13%) |
Apr 24, 2013 | 53.39 | 54.17 | 53.36 | 53.98 | 2,220,482 | +0.73(+1.37%) |
Apr 23, 2013 | 53.29 | 54.33 | 52.15 | 53.25 | 4,594,552 | -0.55(-1.02%) |
Apr 22, 2013 | 53.75 | 53.85 | 52.53 | 53.80 | 2,112,402 | +0.10(+0.19%) |
Apr 19, 2013 | 53.65 | 53.77 | 53.16 | 53.70 | 2,143,555 | +0.36(+0.67%) |
Apr 18, 2013 | 53.70 | 54.01 | 53.06 | 53.34 | 1,441,806 | -0.35(-0.65%) |
Apr 17, 2013 | 54.23 | 54.36 | 53.11 | 53.69 | 1,932,779 | -1.07(-1.95%) |
Apr 16, 2013 | 53.96 | 54.84 | 53.96 | 54.76 | 2,087,032 | +1.20(+2.23%) |
Apr 15, 2013 | 55.53 | 55.82 | 53.56 | 53.56 | 2,205,839 | -2.39(-4.27%) |
Apr 12, 2013 | 56.16 | 56.44 | 55.70 | 55.95 | 1,551,890 | -0.52(-0.92%) |
Apr 11, 2013 | 55.94 | 56.93 | 55.80 | 56.47 | 2,358,659 | +0.53(+0.94%) |
Apr 10, 2013 | 55.48 | 56.09 | 55.38 | 55.94 | 2,406,449 | +0.54(+0.97%) |
Apr 09, 2013 | 54.83 | 55.48 | 54.74 | 55.41 | 3,066,551 | +0.71(+1.29%) |
Apr 08, 2013 | 53.90 | 54.80 | 53.85 | 54.70 | 2,088,312 | +0.89(+1.65%) |
Apr 05, 2013 | 53.32 | 54.05 | 53.14 | 53.81 | 2,675,176 | -0.48(-0.88%) |
Apr 04, 2013 | 53.93 | 54.59 | 53.76 | 54.29 | 2,343,016 | +0.57(+1.06%) |
Apr 03, 2013 | 53.99 | 54.66 | 53.61 | 53.72 | 2,621,969 | -0.33(-0.61%) |
Apr 02, 2013 | 54.47 | 54.88 | 53.93 | 54.05 | 1,983,715 | -0.15(-0.28%) |
Apr 01, 2013 | 54.82 | 55.15 | 54.11 | 54.20 | 2,390,529 | -0.61(-1.11%) |
Mar 28, 2013 | 54.27 | 54.84 | 53.95 | 54.81 | 2,664,002 | +0.65(+1.20%) |
Mar 27, 2013 | 54.36 | 54.75 | 53.79 | 54.16 | 2,215,761 | -1.02(-1.84%) |
Mar 26, 2013 | 55.29 | 55.49 | 54.75 | 55.18 | 1,872,487 | +0.30(+0.54%) |
Mar 25, 2013 | 55.65 | 55.89 | 54.51 | 54.88 | 1,761,880 | -0.43(-0.77%) |
Mar 22, 2013 | 55.54 | 55.59 | 55.02 | 55.31 | 1,709,616 | -0.09(-0.16%) |
Mar 21, 2013 | 55.85 | 55.93 | 55.10 | 55.40 | 1,729,359 | -0.87(-1.54%) |
Mar 20, 2013 | 55.18 | 56.56 | 55.18 | 56.26 | 2,663,505 | +1.35(+2.45%) |
Mar 19, 2013 | 54.89 | 55.21 | 54.26 | 54.92 | 1,422,781 | +0.08(+0.15%) |
Mar 18, 2013 | 54.58 | 55.21 | 54.48 | 54.84 | 914,240 | -0.35(-0.63%) |
Mar 15, 2013 | 55.37 | 55.54 | 54.98 | 55.19 | 2,006,360 | -0.40(-0.72%) |
Mar 14, 2013 | 55.05 | 55.64 | 54.88 | 55.58 | 1,617,434 | +0.64(+1.16%) |
Mar 13, 2013 | 54.82 | 54.97 | 54.47 | 54.95 | 1,340,684 | +0.12(+0.22%) |
Mar 12, 2013 | 54.43 | 54.92 | 54.40 | 54.83 | 2,564,033 | +0.20(+0.36%) |
Mar 11, 2013 | 53.92 | 54.68 | 53.89 | 54.63 | 1,378,664 | +0.52(+0.96%) |
Mar 08, 2013 | 53.69 | 54.17 | 53.45 | 54.11 | 1,405,454 | +0.59(+1.10%) |
Mar 07, 2013 | 53.24 | 53.95 | 53.07 | 53.52 | 2,244,938 | +0.28(+0.52%) |
Mar 06, 2013 | 53.30 | 53.55 | 52.84 | 53.24 | 1,104,229 | +0.20(+0.38%) |
Mar 05, 2013 | 52.26 | 53.10 | 52.12 | 53.04 | 1,509,509 | +1.15(+2.21%) |
Mar 04, 2013 | 51.53 | 52.02 | 51.42 | 51.90 | 1,644,749 | +0.16(+0.31%) |
Mar 01, 2013 | 52.02 | 52.34 | 51.35 | 51.74 | 1,383,290 | -0.72(-1.37%) |
Feb 28, 2013 | 52.42 | 52.73 | 52.05 | 52.46 | 1,558,342 | +0.29(+0.55%) |
Feb 27, 2013 | 51.28 | 52.38 | 51.07 | 52.17 | 1,223,937 | +1.06(+2.07%) |
Feb 26, 2013 | 50.95 | 51.55 | 50.72 | 51.11 | 2,006,946 | -1.31(-2.49%) |
Feb 22, 2013 | 52.43 | 52.75 | 52.07 | 52.42 | 2,160,667 | +0.36(+0.69%) |
Feb 21, 2013 | 52.39 | 52.56 | 51.87 | 52.06 | 2,770,043 | -0.63(-1.19%) |
Feb 20, 2013 | 53.55 | 53.70 | 52.61 | 52.69 | 2,429,480 | -0.76(-1.42%) |
Feb 19, 2013 | 52.85 | 53.45 | 52.65 | 53.44 | 2,425,800 | +0.61(+1.15%) |
Feb 15, 2013 | 53.02 | 53.22 | 52.68 | 52.83 | 2,128,255 | +0.00(+0.00%) |
Feb 14, 2013 | 53.03 | 53.37 | 52.82 | 52.83 | 2,321,028 | -0.16(-0.30%) |
Feb 13, 2013 | 52.94 | 53.30 | 52.78 | 52.99 | 1,544,757 | +0.14(+0.26%) |
Feb 12, 2013 | 52.88 | 53.07 | 52.58 | 52.85 | 1,708,883 | +0.10(+0.19%) |
Feb 11, 2013 | 53.01 | 53.17 | 52.68 | 52.76 | 1,800,452 | -0.48(-0.90%) |
Feb 08, 2013 | 51.94 | 53.25 | 51.87 | 53.23 | 2,284,196 | +1.41(+2.73%) |
Feb 07, 2013 | 52.57 | 52.58 | 51.54 | 51.82 | 2,416,667 | -0.76(-1.44%) |
Feb 06, 2013 | 52.67 | 52.76 | 52.00 | 52.58 | 1,995,883 | +0.97(+1.87%) |
Feb 04, 2013 | 52.00 | 53.04 | 51.55 | 51.61 | 2,408,994 | -0.56(-1.07%) |