Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 58.93 | 59.13 | 58.71 | 59.04 | 1,968,487 | +0.07(+0.11%) |
Apr 29, 2013 | 58.78 | 59.11 | 58.64 | 58.98 | 657,427 | +0.39(+0.66%) |
Apr 26, 2013 | 58.47 | 58.71 | 58.56 | 58.59 | 664,701 | -0.01(-0.01%) |
Apr 25, 2013 | 58.55 | 58.86 | 58.48 | 58.60 | 983,415 | +0.17(+0.29%) |
Apr 24, 2013 | 58.45 | 58.59 | 58.33 | 58.43 | 835,281 | -0.07(-0.13%) |
Apr 23, 2013 | 58.17 | 58.57 | 57.88 | 58.50 | 1,694,816 | +0.58(+1.01%) |
Apr 22, 2013 | 57.72 | 58.01 | 57.39 | 57.92 | 792,438 | +0.33(+0.57%) |
Apr 19, 2013 | 57.16 | 57.64 | 57.17 | 57.59 | 1,251,086 | +0.43(+0.75%) |
Apr 18, 2013 | 57.65 | 57.65 | 56.95 | 57.16 | 1,431,859 | -0.36(-0.63%) |
Apr 17, 2013 | 57.96 | 57.96 | 57.03 | 57.53 | 1,533,144 | -0.84(-1.43%) |
Apr 16, 2013 | 58.03 | 58.41 | 57.87 | 58.36 | 1,569,491 | +0.80(+1.38%) |
Apr 15, 2013 | 58.46 | 58.58 | 57.57 | 57.57 | 1,974,033 | -1.23(-2.09%) |
Apr 12, 2013 | 58.67 | 58.85 | 58.47 | 58.80 | 1,181,137 | -0.09(-0.15%) |
Apr 11, 2013 | 58.69 | 59.06 | 58.63 | 58.89 | 815,332 | +0.14(+0.24%) |
Apr 10, 2013 | 58.23 | 58.83 | 58.17 | 58.75 | 1,595,782 | +0.72(+1.24%) |
Apr 09, 2013 | 57.93 | 58.22 | 57.75 | 58.03 | 806,156 | +0.24(+0.41%) |
Apr 08, 2013 | 57.40 | 57.79 | 57.31 | 57.79 | 640,092 | +0.30(+0.53%) |
Apr 05, 2013 | 57.03 | 57.52 | 56.98 | 57.48 | 1,275,310 | -0.25(-0.43%) |
Apr 04, 2013 | 57.62 | 57.87 | 57.48 | 57.73 | 1,828,255 | +0.20(+0.34%) |
Apr 03, 2013 | 58.07 | 58.13 | 57.40 | 57.53 | 1,956,055 | -0.50(-0.86%) |
Apr 02, 2013 | 57.85 | 58.15 | 57.83 | 58.03 | 950,690 | +0.38(+0.65%) |
Apr 01, 2013 | 57.80 | 57.94 | 57.53 | 57.66 | 811,230 | -0.14(-0.24%) |
Mar 28, 2013 | 57.72 | 57.90 | 57.62 | 57.80 | 1,028,697 | +0.07(+0.13%) |
Mar 27, 2013 | 57.44 | 57.76 | 57.36 | 57.72 | 925,215 | -0.08(-0.14%) |
Mar 26, 2013 | 57.58 | 57.81 | 57.53 | 57.81 | 1,311,933 | +0.46(+0.80%) |
Mar 25, 2013 | 57.72 | 57.81 | 57.12 | 57.35 | 1,254,688 | -0.20(-0.34%) |
Mar 22, 2013 | 57.25 | 57.54 | 57.23 | 57.54 | 791,787 | +0.51(+0.89%) |
Mar 21, 2013 | 57.14 | 57.38 | 56.96 | 57.03 | 1,863,882 | -0.47(-0.82%) |
Mar 20, 2013 | 57.57 | 57.64 | 57.42 | 57.51 | 1,697,164 | +0.29(+0.51%) |
Mar 19, 2013 | 57.49 | 57.54 | 56.85 | 57.21 | 2,511,336 | -0.08(-0.14%) |
Mar 18, 2013 | 57.03 | 57.56 | 57.00 | 57.30 | 1,324,761 | -0.30(-0.52%) |
Mar 15, 2013 | 57.60 | 57.67 | 57.40 | 57.60 | 979,189 | -0.10(-0.17%) |
Mar 14, 2013 | 57.51 | 57.70 | 57.49 | 57.70 | 989,094 | +0.33(+0.58%) |
Mar 13, 2013 | 57.34 | 57.45 | 57.17 | 57.36 | 795,484 | +0.03(+0.06%) |
Mar 12, 2013 | 57.46 | 57.52 | 57.16 | 57.33 | 863,413 | -0.14(-0.24%) |
Mar 11, 2013 | 57.29 | 57.52 | 57.17 | 57.47 | 612,653 | +0.20(+0.36%) |
Mar 08, 2013 | 57.34 | 57.38 | 57.00 | 57.26 | 944,121 | +0.16(+0.27%) |
Mar 07, 2013 | 57.02 | 57.17 | 56.96 | 57.11 | 1,076,872 | +0.14(+0.24%) |
Mar 06, 2013 | 57.09 | 57.10 | 56.81 | 56.97 | 1,556,106 | +0.08(+0.14%) |
Mar 05, 2013 | 56.69 | 57.03 | 56.64 | 56.89 | 1,103,671 | +0.51(+0.90%) |
Mar 04, 2013 | 55.95 | 56.38 | 55.87 | 56.38 | 1,418,496 | +0.24(+0.42%) |
Mar 01, 2013 | 55.70 | 56.19 | 55.52 | 56.14 | 2,268,465 | +0.17(+0.31%) |
Feb 28, 2013 | 56.13 | 56.40 | 55.92 | 55.97 | 1,498,931 | -0.16(-0.29%) |
Feb 27, 2013 | 55.40 | 56.26 | 55.34 | 56.14 | 1,761,552 | +0.67(+1.21%) |
Feb 26, 2013 | 55.38 | 55.54 | 55.03 | 55.47 | 1,691,075 | +0.38(+0.68%) |
Feb 25, 2013 | 56.36 | 56.49 | 55.09 | 55.09 | 1,814,023 | -1.00(-1.78%) |
Feb 22, 2013 | 55.87 | 56.09 | 55.68 | 56.09 | 1,054,967 | +0.47(+0.85%) |
Feb 21, 2013 | 55.74 | 55.79 | 55.44 | 55.61 | 1,511,872 | -0.26(-0.47%) |
Feb 20, 2013 | 56.46 | 56.50 | 55.87 | 55.87 | 1,405,292 | -0.62(-1.10%) |
Feb 19, 2013 | 56.14 | 56.51 | 56.14 | 56.50 | 902,783 | +0.42(+0.76%) |
Feb 15, 2013 | 56.23 | 56.25 | 55.85 | 56.07 | 687,073 | -0.05(-0.09%) |
Feb 14, 2013 | 55.92 | 56.21 | 55.84 | 56.12 | 749,495 | +0.09(+0.16%) |
Feb 13, 2013 | 56.15 | 56.22 | 55.88 | 56.03 | 908,163 | +0.04(+0.07%) |
Feb 12, 2013 | 55.92 | 56.11 | 55.84 | 55.99 | 632,845 | +0.06(+0.10%) |
Feb 11, 2013 | 55.93 | 55.97 | 55.80 | 55.93 | 820,453 | +0.00(+0.00%) |
Feb 08, 2013 | 55.76 | 56.00 | 55.76 | 55.93 | 918,105 | +0.29(+0.51%) |
Feb 07, 2013 | 55.74 | 55.79 | 55.27 | 55.65 | 1,141,459 | -0.11(-0.19%) |
Feb 06, 2013 | 55.52 | 55.79 | 55.50 | 55.75 | 929,963 | +0.62(+1.13%) |
Feb 04, 2013 | 55.44 | 55.48 | 55.10 | 55.13 | 1,088,162 | -0.67(-1.20%) |