Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.78 | 55.23 | 53.28 | 54.10 | 6,016,830 | +1.21(+2.28%) |
Apr 29, 2013 | 54.02 | 54.19 | 52.79 | 52.89 | 3,985,002 | -0.80(-1.49%) |
Apr 26, 2013 | 53.53 | 54.07 | 53.57 | 53.69 | 2,250,623 | +0.12(+0.23%) |
Apr 25, 2013 | 53.89 | 54.05 | 52.97 | 53.57 | 3,961,583 | -0.10(-0.19%) |
Apr 24, 2013 | 53.86 | 54.02 | 53.12 | 53.68 | 3,703,409 | +1.36(+2.59%) |
Apr 23, 2013 | 52.08 | 52.57 | 51.63 | 52.32 | 2,227,747 | +0.50(+0.96%) |
Apr 22, 2013 | 52.63 | 52.63 | 51.69 | 51.82 | 2,052,348 | -0.80(-1.52%) |
Apr 19, 2013 | 51.41 | 52.71 | 51.33 | 52.62 | 3,112,301 | +1.59(+3.12%) |
Apr 18, 2013 | 50.87 | 51.97 | 50.40 | 51.03 | 4,837,290 | -1.05(-2.01%) |
Apr 17, 2013 | 53.05 | 53.07 | 51.43 | 52.07 | 3,813,660 | -1.27(-2.38%) |
Apr 16, 2013 | 52.64 | 53.39 | 51.93 | 53.35 | 3,902,895 | +1.30(+2.50%) |
Apr 15, 2013 | 53.25 | 53.46 | 52.02 | 52.05 | 2,502,817 | -1.43(-2.68%) |
Apr 12, 2013 | 53.31 | 53.61 | 53.18 | 53.48 | 3,138,358 | +0.08(+0.14%) |
Apr 11, 2013 | 52.88 | 53.42 | 52.57 | 53.40 | 2,720,203 | +0.57(+1.09%) |
Apr 10, 2013 | 52.52 | 53.19 | 52.33 | 52.83 | 2,675,014 | +0.53(+1.01%) |
Apr 09, 2013 | 51.34 | 52.64 | 51.21 | 52.30 | 4,033,332 | +1.17(+2.28%) |
Apr 08, 2013 | 50.67 | 51.23 | 50.07 | 51.13 | 2,445,332 | +0.46(+0.91%) |
Apr 05, 2013 | 50.93 | 51.11 | 50.33 | 50.67 | 2,443,615 | -0.56(-1.10%) |
Apr 04, 2013 | 51.10 | 51.69 | 50.91 | 51.24 | 3,348,806 | +0.16(+0.31%) |
Apr 03, 2013 | 50.99 | 52.19 | 50.61 | 51.08 | 5,882,508 | +0.12(+0.24%) |
Apr 02, 2013 | 51.63 | 51.96 | 50.73 | 50.95 | 10,623,594 | +1.80(+3.67%) |
Apr 01, 2013 | 47.89 | 50.72 | 47.29 | 49.15 | 5,971,621 | +1.17(+2.44%) |
Mar 28, 2013 | 47.75 | 48.04 | 47.37 | 47.98 | 2,246,566 | +0.24(+0.51%) |
Mar 27, 2013 | 47.34 | 47.78 | 47.29 | 47.74 | 2,007,711 | +0.25(+0.53%) |
Mar 26, 2013 | 47.19 | 48.00 | 47.07 | 47.48 | 2,708,507 | +0.52(+1.10%) |
Mar 25, 2013 | 46.96 | 47.45 | 46.83 | 46.97 | 3,011,919 | +0.13(+0.28%) |
Mar 22, 2013 | 47.29 | 47.36 | 46.71 | 46.84 | 2,223,286 | -0.31(-0.66%) |
Mar 21, 2013 | 46.70 | 47.29 | 46.62 | 47.14 | 3,758,879 | +0.20(+0.42%) |
Mar 20, 2013 | 47.64 | 47.70 | 46.90 | 46.95 | 2,752,397 | -0.46(-0.97%) |
Mar 19, 2013 | 47.62 | 47.77 | 47.28 | 47.41 | 3,067,797 | -0.05(-0.10%) |
Mar 18, 2013 | 47.41 | 47.83 | 47.14 | 47.45 | 3,264,908 | -0.28(-0.59%) |
Mar 15, 2013 | 47.87 | 48.12 | 47.69 | 47.74 | 4,688,723 | -0.34(-0.70%) |
Mar 14, 2013 | 48.42 | 48.54 | 47.77 | 48.07 | 2,903,477 | -0.22(-0.45%) |
Mar 13, 2013 | 48.03 | 48.29 | 47.66 | 48.29 | 2,838,575 | +0.21(+0.43%) |
Mar 12, 2013 | 46.74 | 48.08 | 46.54 | 48.08 | 4,128,291 | +1.26(+2.69%) |
Mar 11, 2013 | 47.19 | 47.30 | 46.43 | 46.83 | 4,436,262 | -0.58(-1.23%) |
Mar 08, 2013 | 46.65 | 47.57 | 46.60 | 47.41 | 3,604,631 | +0.87(+1.88%) |
Mar 07, 2013 | 45.88 | 46.65 | 45.88 | 46.53 | 3,370,765 | +0.53(+1.14%) |
Mar 06, 2013 | 45.18 | 46.02 | 45.15 | 46.01 | 4,119,067 | +1.11(+2.47%) |
Mar 05, 2013 | 44.33 | 45.00 | 44.31 | 44.90 | 2,130,314 | +0.67(+1.51%) |
Mar 04, 2013 | 44.33 | 44.69 | 43.97 | 44.24 | 3,529,746 | -0.34(-0.76%) |
Mar 01, 2013 | 44.12 | 44.66 | 43.66 | 44.57 | 2,544,924 | +0.29(+0.66%) |
Feb 28, 2013 | 44.55 | 44.66 | 44.02 | 44.28 | 3,640,215 | -0.32(-0.72%) |
Feb 27, 2013 | 43.67 | 44.79 | 43.60 | 44.60 | 3,241,654 | +0.91(+2.08%) |
Feb 26, 2013 | 43.94 | 44.05 | 43.21 | 43.69 | 4,040,536 | -0.13(-0.30%) |
Feb 25, 2013 | 44.80 | 45.16 | 43.78 | 43.82 | 5,103,473 | -0.83(-1.85%) |
Feb 22, 2013 | 44.92 | 45.15 | 44.45 | 44.65 | 2,876,072 | -0.17(-0.38%) |
Feb 21, 2013 | 45.29 | 45.60 | 44.44 | 44.82 | 3,566,354 | -0.45(-0.99%) |
Feb 20, 2013 | 45.75 | 45.81 | 45.09 | 45.27 | 3,396,290 | -0.44(-0.96%) |
Feb 19, 2013 | 44.64 | 45.85 | 44.01 | 45.71 | 7,161,685 | -0.46(-1.00%) |
Feb 15, 2013 | 46.52 | 46.77 | 46.11 | 46.17 | 2,927,946 | -0.34(-0.73%) |
Feb 14, 2013 | 46.29 | 46.90 | 45.97 | 46.51 | 2,338,948 | +0.05(+0.10%) |
Feb 13, 2013 | 47.16 | 47.31 | 46.36 | 46.46 | 3,840,722 | -0.60(-1.28%) |
Feb 12, 2013 | 47.82 | 47.95 | 46.91 | 47.06 | 3,327,357 | -0.22(-0.46%) |
Feb 11, 2013 | 47.41 | 47.53 | 46.85 | 47.28 | 4,284,610 | -0.21(-0.43%) |
Feb 08, 2013 | 46.76 | 47.81 | 46.45 | 47.48 | 4,096,432 | +0.88(+1.89%) |
Feb 07, 2013 | 46.58 | 46.70 | 45.99 | 46.60 | 2,268,003 | +0.01(+0.02%) |
Feb 06, 2013 | 46.24 | 46.79 | 46.10 | 46.59 | 2,957,440 | +1.03(+2.27%) |
Feb 04, 2013 | 45.25 | 45.93 | 45.14 | 45.56 | 2,746,051 | +0.07(+0.14%) |