Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.42 | 51.62 | 50.61 | 50.82 | 8,161,973 | -0.55(-1.06%) |
Apr 29, 2013 | 51.93 | 52.14 | 51.11 | 51.36 | 5,094,326 | -0.31(-0.60%) |
Apr 26, 2013 | 50.89 | 51.75 | 51.26 | 51.67 | 9,387,888 | -0.69(-1.32%) |
Apr 25, 2013 | 52.37 | 53.02 | 52.12 | 52.37 | 3,923,722 | +0.03(+0.06%) |
Apr 24, 2013 | 51.85 | 52.93 | 51.81 | 52.34 | 4,963,275 | +0.76(+1.47%) |
Apr 23, 2013 | 50.75 | 51.67 | 50.45 | 51.58 | 4,837,639 | +0.90(+1.78%) |
Apr 22, 2013 | 50.47 | 50.97 | 50.27 | 50.68 | 4,438,684 | +0.57(+1.14%) |
Apr 19, 2013 | 50.79 | 51.01 | 49.76 | 50.11 | 5,110,260 | -0.23(-0.46%) |
Apr 18, 2013 | 50.23 | 50.82 | 49.15 | 50.34 | 5,674,097 | +0.37(+0.73%) |
Apr 17, 2013 | 51.58 | 51.58 | 49.69 | 49.98 | 6,754,262 | -1.98(-3.81%) |
Apr 16, 2013 | 52.03 | 52.09 | 51.17 | 51.95 | 4,304,427 | +0.65(+1.26%) |
Apr 15, 2013 | 52.80 | 53.05 | 51.31 | 51.31 | 6,652,542 | -2.35(-4.37%) |
Apr 12, 2013 | 54.19 | 54.27 | 53.25 | 53.65 | 3,213,348 | -1.00(-1.82%) |
Apr 11, 2013 | 54.19 | 55.07 | 53.76 | 54.65 | 4,899,370 | +0.76(+1.42%) |
Apr 10, 2013 | 53.42 | 54.69 | 53.21 | 53.89 | 4,297,225 | +0.62(+1.17%) |
Apr 09, 2013 | 52.94 | 53.49 | 52.73 | 53.26 | 3,025,078 | +0.41(+0.78%) |
Apr 08, 2013 | 52.76 | 53.45 | 52.59 | 52.85 | 3,178,148 | +0.16(+0.31%) |
Apr 05, 2013 | 51.53 | 52.80 | 51.39 | 52.69 | 4,193,432 | +0.62(+1.18%) |
Apr 04, 2013 | 52.86 | 53.02 | 51.63 | 52.07 | 5,823,451 | -0.90(-1.69%) |
Apr 03, 2013 | 54.09 | 54.16 | 52.64 | 52.97 | 4,577,300 | -1.22(-2.26%) |
Apr 02, 2013 | 54.48 | 54.54 | 53.88 | 54.19 | 3,766,649 | -0.17(-0.32%) |
Apr 01, 2013 | 55.13 | 55.39 | 53.79 | 54.36 | 3,661,921 | -0.76(-1.39%) |
Mar 28, 2013 | 55.18 | 55.56 | 54.89 | 55.13 | 4,227,604 | +0.05(+0.08%) |
Mar 27, 2013 | 53.87 | 55.25 | 53.79 | 55.08 | 4,588,048 | +0.95(+1.76%) |
Mar 26, 2013 | 53.96 | 55.17 | 53.82 | 54.13 | 7,464,183 | +0.75(+1.40%) |
Mar 25, 2013 | 53.54 | 53.96 | 53.12 | 53.38 | 4,003,990 | +0.19(+0.37%) |
Mar 22, 2013 | 52.99 | 53.31 | 52.87 | 53.19 | 4,204,083 | +0.35(+0.66%) |
Mar 21, 2013 | 53.33 | 53.76 | 52.83 | 52.83 | 4,735,312 | -0.72(-1.35%) |
Mar 20, 2013 | 53.15 | 53.67 | 52.98 | 53.56 | 4,631,182 | +0.55(+1.04%) |
Mar 19, 2013 | 54.21 | 54.27 | 52.45 | 53.01 | 7,108,809 | -1.01(-1.88%) |
Mar 18, 2013 | 54.26 | 54.77 | 53.72 | 54.02 | 5,941,784 | -0.93(-1.70%) |
Mar 15, 2013 | 53.70 | 55.39 | 53.56 | 54.95 | 8,911,591 | +1.36(+2.53%) |
Mar 14, 2013 | 52.75 | 53.68 | 52.69 | 53.60 | 4,907,279 | +0.99(+1.88%) |
Mar 13, 2013 | 52.71 | 52.92 | 52.45 | 52.61 | 4,019,106 | +0.02(+0.03%) |
Mar 12, 2013 | 52.67 | 52.73 | 51.82 | 52.59 | 6,611,126 | -0.04(-0.07%) |
Mar 11, 2013 | 52.92 | 53.02 | 52.31 | 52.63 | 4,828,023 | -0.40(-0.75%) |
Mar 08, 2013 | 53.03 | 53.26 | 52.60 | 53.03 | 4,225,846 | +0.33(+0.63%) |
Mar 07, 2013 | 52.69 | 52.90 | 52.41 | 52.69 | 3,503,750 | +0.13(+0.25%) |
Mar 06, 2013 | 52.45 | 52.66 | 51.82 | 52.56 | 3,812,973 | +0.44(+0.84%) |
Mar 05, 2013 | 52.27 | 52.73 | 51.99 | 52.13 | 3,853,103 | +0.54(+1.06%) |
Mar 04, 2013 | 52.10 | 52.13 | 50.98 | 51.58 | 5,535,889 | -0.49(-0.94%) |
Mar 01, 2013 | 52.71 | 52.71 | 51.75 | 52.07 | 5,099,998 | -0.91(-1.72%) |
Feb 28, 2013 | 53.37 | 53.68 | 52.98 | 52.98 | 3,778,065 | -0.30(-0.55%) |
Feb 27, 2013 | 51.92 | 53.48 | 51.91 | 53.28 | 3,948,973 | +1.30(+2.50%) |
Feb 26, 2013 | 51.75 | 52.24 | 51.34 | 51.98 | 5,660,147 | +0.45(+0.88%) |
Feb 25, 2013 | 53.32 | 53.60 | 51.49 | 51.53 | 5,584,326 | -1.43(-2.70%) |
Feb 22, 2013 | 52.25 | 52.99 | 51.92 | 52.96 | 4,448,107 | +1.03(+1.98%) |
Feb 21, 2013 | 52.48 | 52.48 | 51.43 | 51.93 | 5,434,961 | -0.82(-1.56%) |
Feb 20, 2013 | 54.05 | 54.22 | 52.70 | 52.76 | 5,953,391 | -1.28(-2.36%) |
Feb 19, 2013 | 54.27 | 54.60 | 53.94 | 54.03 | 4,679,292 | +0.12(+0.22%) |
Feb 15, 2013 | 54.99 | 55.13 | 53.60 | 53.92 | 5,678,228 | -0.75(-1.37%) |
Feb 14, 2013 | 53.22 | 55.31 | 53.01 | 54.66 | 6,532,571 | +1.03(+1.93%) |
Feb 13, 2013 | 53.67 | 53.74 | 53.39 | 53.63 | 4,616,568 | +0.03(+0.06%) |
Feb 12, 2013 | 53.30 | 53.77 | 53.11 | 53.60 | 3,877,866 | +0.51(+0.97%) |
Feb 11, 2013 | 53.91 | 54.07 | 52.90 | 53.08 | 4,987,784 | -0.64(-1.19%) |
Feb 08, 2013 | 53.15 | 53.87 | 53.13 | 53.72 | 5,746,322 | +0.76(+1.44%) |
Feb 07, 2013 | 52.05 | 53.27 | 51.95 | 52.96 | 12,439,909 | +1.19(+2.30%) |
Feb 06, 2013 | 52.80 | 52.87 | 51.33 | 51.77 | 13,849,494 | -2.80(-5.13%) |
Feb 04, 2013 | 55.21 | 55.80 | 54.51 | 54.57 | 5,886,926 | -0.85(-1.53%) |