Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 62.24 | 62.71 | 61.47 | 62.41 | 1,748,930 | +0.09(+0.15%) |
Apr 29, 2013 | 62.08 | 62.38 | 61.95 | 62.31 | 1,404,130 | +0.25(+0.40%) |
Apr 26, 2013 | 62.11 | 62.14 | 61.81 | 62.07 | 1,216,616 | +0.08(+0.14%) |
Apr 25, 2013 | 61.85 | 62.41 | 61.81 | 61.98 | 1,133,987 | +0.47(+0.77%) |
Apr 24, 2013 | 62.04 | 62.70 | 61.40 | 61.51 | 1,891,398 | -0.40(-0.64%) |
Apr 23, 2013 | 61.66 | 62.21 | 61.14 | 61.91 | 2,079,900 | +0.57(+0.92%) |
Apr 22, 2013 | 61.53 | 61.63 | 60.67 | 61.34 | 1,219,891 | -0.10(-0.17%) |
Apr 19, 2013 | 60.72 | 61.49 | 60.39 | 61.44 | 1,678,262 | +1.08(+1.78%) |
Apr 18, 2013 | 60.68 | 60.68 | 59.44 | 60.37 | 2,571,019 | -0.81(-1.33%) |
Apr 17, 2013 | 62.27 | 62.33 | 60.85 | 61.18 | 2,875,013 | -1.44(-2.30%) |
Apr 16, 2013 | 61.97 | 62.67 | 61.53 | 62.62 | 1,679,859 | +1.16(+1.89%) |
Apr 15, 2013 | 62.70 | 63.13 | 61.46 | 61.46 | 2,457,128 | -1.46(-2.32%) |
Apr 12, 2013 | 61.96 | 62.95 | 61.94 | 62.92 | 2,142,373 | +0.77(+1.24%) |
Apr 11, 2013 | 61.67 | 62.16 | 61.57 | 62.15 | 1,462,831 | +0.59(+0.97%) |
Apr 10, 2013 | 61.41 | 61.80 | 61.05 | 61.56 | 1,197,426 | +0.32(+0.52%) |
Apr 09, 2013 | 61.74 | 61.77 | 61.15 | 61.24 | 2,087,477 | -0.29(-0.48%) |
Apr 08, 2013 | 60.55 | 61.53 | 60.01 | 61.53 | 2,236,755 | +0.66(+1.08%) |
Apr 05, 2013 | 59.80 | 60.92 | 59.80 | 60.87 | 2,283,101 | +0.43(+0.72%) |
Apr 04, 2013 | 60.09 | 60.90 | 59.96 | 60.43 | 2,992,680 | +0.44(+0.74%) |
Apr 03, 2013 | 60.67 | 61.48 | 59.78 | 59.99 | 2,554,894 | -1.08(-1.76%) |
Apr 02, 2013 | 61.22 | 62.88 | 60.60 | 61.07 | 4,715,809 | +1.74(+2.92%) |
Apr 01, 2013 | 58.76 | 59.81 | 58.36 | 59.33 | 2,709,893 | +0.51(+0.87%) |
Mar 28, 2013 | 58.96 | 59.23 | 58.67 | 58.82 | 1,741,158 | -0.14(-0.24%) |
Mar 27, 2013 | 58.50 | 59.08 | 58.35 | 58.96 | 1,420,623 | +0.26(+0.45%) |
Mar 26, 2013 | 58.31 | 58.92 | 58.28 | 58.70 | 1,318,323 | +0.59(+1.02%) |
Mar 25, 2013 | 58.39 | 58.92 | 57.97 | 58.10 | 1,926,670 | -0.13(-0.23%) |
Mar 22, 2013 | 58.38 | 58.58 | 57.82 | 58.24 | 1,462,846 | +0.01(+0.02%) |
Mar 21, 2013 | 58.38 | 58.60 | 58.01 | 58.23 | 2,346,413 | -0.39(-0.66%) |
Mar 20, 2013 | 59.17 | 59.59 | 58.38 | 58.61 | 2,361,147 | -0.06(-0.10%) |
Mar 19, 2013 | 58.85 | 59.09 | 58.33 | 58.67 | 1,652,691 | +0.09(+0.16%) |
Mar 18, 2013 | 58.60 | 58.98 | 58.28 | 58.58 | 1,990,274 | -0.49(-0.83%) |
Mar 15, 2013 | 58.50 | 59.20 | 58.04 | 59.07 | 2,616,227 | +0.35(+0.59%) |
Mar 14, 2013 | 58.59 | 58.75 | 58.09 | 58.72 | 1,626,004 | +0.20(+0.34%) |
Mar 13, 2013 | 57.92 | 58.58 | 57.84 | 58.52 | 1,900,951 | +0.47(+0.81%) |
Mar 12, 2013 | 56.91 | 58.15 | 56.88 | 58.05 | 2,763,665 | +0.92(+1.62%) |
Mar 11, 2013 | 56.45 | 57.22 | 56.26 | 57.12 | 1,900,182 | +0.86(+1.53%) |
Mar 08, 2013 | 55.86 | 56.34 | 55.58 | 56.27 | 1,344,909 | +0.72(+1.29%) |
Mar 07, 2013 | 56.08 | 56.31 | 55.50 | 55.55 | 1,919,816 | -0.53(-0.94%) |
Mar 06, 2013 | 55.96 | 56.08 | 55.61 | 56.08 | 2,396,988 | +0.10(+0.19%) |
Mar 05, 2013 | 54.95 | 56.02 | 54.70 | 55.97 | 3,199,663 | +1.15(+2.10%) |
Mar 04, 2013 | 54.62 | 55.15 | 54.47 | 54.82 | 1,745,895 | -0.08(-0.15%) |
Mar 01, 2013 | 54.91 | 55.23 | 54.22 | 54.91 | 1,996,067 | -0.19(-0.34%) |
Feb 28, 2013 | 55.22 | 55.51 | 54.83 | 55.10 | 1,715,481 | -0.49(-0.88%) |
Feb 27, 2013 | 54.42 | 55.67 | 54.42 | 55.59 | 1,411,096 | +1.04(+1.90%) |
Feb 26, 2013 | 54.48 | 54.73 | 53.82 | 54.55 | 2,440,173 | +0.23(+0.42%) |
Feb 25, 2013 | 55.43 | 55.80 | 54.31 | 54.32 | 2,207,068 | -1.01(-1.82%) |
Feb 22, 2013 | 55.87 | 56.20 | 55.25 | 55.33 | 1,361,599 | -0.43(-0.78%) |
Feb 21, 2013 | 55.77 | 56.35 | 55.31 | 55.77 | 2,038,863 | -0.09(-0.17%) |
Feb 20, 2013 | 57.08 | 57.09 | 55.81 | 55.86 | 1,991,849 | -1.09(-1.92%) |
Feb 19, 2013 | 53.70 | 57.18 | 52.75 | 56.95 | 4,685,870 | -0.61(-1.06%) |
Feb 15, 2013 | 57.91 | 58.41 | 57.46 | 57.57 | 1,681,930 | -0.35(-0.60%) |
Feb 14, 2013 | 58.20 | 58.34 | 57.78 | 57.91 | 2,031,909 | -0.41(-0.71%) |
Feb 13, 2013 | 58.55 | 58.56 | 57.93 | 58.33 | 1,835,254 | -0.08(-0.15%) |
Feb 12, 2013 | 58.31 | 58.57 | 58.13 | 58.41 | 2,026,615 | +0.14(+0.24%) |
Feb 11, 2013 | 58.35 | 58.38 | 57.66 | 58.27 | 1,577,273 | -0.09(-0.16%) |
Feb 08, 2013 | 58.15 | 58.64 | 57.50 | 58.37 | 1,738,504 | +0.55(+0.95%) |
Feb 07, 2013 | 56.45 | 57.85 | 56.17 | 57.82 | 4,856,842 | +1.58(+2.82%) |
Feb 06, 2013 | 56.55 | 56.86 | 55.91 | 56.24 | 2,497,774 | +1.24(+2.26%) |
Feb 04, 2013 | 55.22 | 55.68 | 54.93 | 54.99 | 1,585,634 | -0.50(-0.90%) |