Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.73 | 61.74 | 61.01 | 61.29 | 10,106,933 | -0.53(-0.85%) |
Apr 29, 2013 | 62.36 | 62.49 | 61.62 | 61.81 | 7,809,211 | -0.51(-0.82%) |
Apr 26, 2013 | 61.96 | 62.41 | 62.02 | 62.33 | 7,511,980 | +0.31(+0.50%) |
Apr 25, 2013 | 61.65 | 62.16 | 61.41 | 62.02 | 7,266,847 | +0.49(+0.79%) |
Apr 24, 2013 | 62.48 | 62.69 | 61.44 | 61.53 | 10,251,227 | -0.84(-1.34%) |
Apr 23, 2013 | 61.59 | 62.47 | 61.55 | 62.37 | 8,438,480 | +0.88(+1.44%) |
Apr 22, 2013 | 61.74 | 61.85 | 61.11 | 61.48 | 6,537,367 | -0.25(-0.41%) |
Apr 19, 2013 | 61.11 | 61.85 | 61.03 | 61.74 | 9,947,297 | +0.89(+1.46%) |
Apr 18, 2013 | 62.11 | 62.33 | 60.41 | 60.84 | 18,031,920 | -1.06(-1.72%) |
Apr 17, 2013 | 61.92 | 62.35 | 61.59 | 61.91 | 9,192,429 | -0.13(-0.22%) |
Apr 16, 2013 | 61.69 | 62.18 | 61.53 | 62.04 | 8,692,659 | +0.17(+0.27%) |
Apr 15, 2013 | 61.85 | 62.52 | 61.85 | 61.88 | 10,841,880 | -0.07(-0.11%) |
Apr 12, 2013 | 61.21 | 62.18 | 61.18 | 61.95 | 8,037,679 | +0.61(+0.99%) |
Apr 11, 2013 | 61.00 | 61.80 | 60.93 | 61.34 | 9,039,406 | +0.33(+0.54%) |
Apr 10, 2013 | 61.73 | 61.81 | 61.01 | 61.01 | 10,904,821 | -0.59(-0.96%) |
Apr 09, 2013 | 60.91 | 61.87 | 60.73 | 61.60 | 10,972,671 | +0.65(+1.07%) |
Apr 08, 2013 | 60.01 | 61.07 | 59.80 | 60.95 | 10,240,462 | +0.71(+1.18%) |
Apr 05, 2013 | 59.57 | 60.25 | 59.48 | 60.24 | 7,457,247 | +0.15(+0.25%) |
Apr 04, 2013 | 59.90 | 60.39 | 59.90 | 60.09 | 9,521,743 | +0.16(+0.26%) |
Apr 03, 2013 | 60.17 | 60.47 | 59.71 | 59.93 | 9,452,764 | -0.02(-0.03%) |
Apr 02, 2013 | 59.57 | 59.97 | 59.47 | 59.95 | 8,424,082 | +0.47(+0.78%) |
Apr 01, 2013 | 59.14 | 59.87 | 59.06 | 59.48 | 10,672,956 | +0.47(+0.80%) |
Mar 28, 2013 | 59.01 | 59.12 | 58.65 | 59.01 | 9,346,387 | +0.04(+0.07%) |
Mar 27, 2013 | 58.60 | 59.11 | 58.54 | 58.97 | 7,571,615 | +0.01(+0.01%) |
Mar 26, 2013 | 59.09 | 59.21 | 58.69 | 58.96 | 8,423,571 | -0.06(-0.11%) |
Mar 25, 2013 | 58.46 | 59.23 | 58.45 | 59.02 | 13,237,892 | +0.45(+0.77%) |
Mar 22, 2013 | 57.84 | 58.58 | 57.79 | 58.57 | 9,289,791 | +0.91(+1.57%) |
Mar 21, 2013 | 57.46 | 57.93 | 57.45 | 57.67 | 6,983,937 | +0.11(+0.19%) |
Mar 20, 2013 | 57.41 | 57.86 | 57.36 | 57.56 | 8,015,122 | +0.43(+0.75%) |
Mar 19, 2013 | 57.11 | 57.46 | 56.92 | 57.13 | 7,293,292 | +0.16(+0.28%) |
Mar 18, 2013 | 57.00 | 57.35 | 56.78 | 56.97 | 7,318,664 | -0.20(-0.34%) |
Mar 15, 2013 | 57.57 | 57.96 | 57.12 | 57.17 | 21,820,952 | -0.57(-0.98%) |
Mar 14, 2013 | 58.25 | 58.35 | 57.67 | 57.74 | 8,056,871 | -0.34(-0.58%) |
Mar 13, 2013 | 58.27 | 58.51 | 57.99 | 58.08 | 6,754,259 | +0.04(+0.07%) |
Mar 12, 2013 | 57.52 | 58.27 | 57.44 | 58.04 | 10,343,474 | +0.49(+0.85%) |
Mar 11, 2013 | 57.63 | 57.75 | 57.41 | 57.55 | 6,530,452 | -0.04(-0.07%) |
Mar 08, 2013 | 57.80 | 57.87 | 57.44 | 57.59 | 7,285,023 | +0.14(+0.25%) |
Mar 07, 2013 | 57.58 | 57.67 | 57.35 | 57.45 | 8,537,614 | -0.05(-0.08%) |
Mar 06, 2013 | 57.78 | 58.08 | 57.39 | 57.49 | 9,129,263 | -0.27(-0.46%) |
Mar 05, 2013 | 57.56 | 58.01 | 57.19 | 57.76 | 11,611,279 | +0.36(+0.63%) |
Mar 04, 2013 | 56.04 | 57.40 | 56.03 | 57.40 | 13,487,551 | +1.19(+2.12%) |
Mar 01, 2013 | 55.46 | 56.33 | 55.46 | 56.21 | 11,362,649 | +0.75(+1.36%) |
Feb 28, 2013 | 55.86 | 56.32 | 55.46 | 55.46 | 24,104,764 | -0.69(-1.23%) |
Feb 27, 2013 | 55.57 | 56.38 | 55.30 | 56.14 | 11,257,659 | +0.43(+0.77%) |
Feb 26, 2013 | 55.38 | 55.93 | 55.32 | 55.71 | 13,476,234 | +0.52(+0.95%) |
Feb 25, 2013 | 55.24 | 55.87 | 55.19 | 55.19 | 15,085,831 | +0.03(+0.06%) |
Feb 22, 2013 | 55.02 | 55.27 | 54.76 | 55.16 | 11,703,489 | +0.11(+0.20%) |
Feb 21, 2013 | 54.84 | 56.00 | 54.62 | 55.05 | 26,025,848 | +0.82(+1.52%) |
Feb 20, 2013 | 53.84 | 54.73 | 53.51 | 54.23 | 15,282,554 | +0.35(+0.65%) |
Feb 19, 2013 | 54.21 | 54.41 | 53.70 | 53.87 | 18,740,930 | -0.42(-0.78%) |
Feb 15, 2013 | 54.48 | 54.84 | 53.38 | 54.30 | 32,789,178 | -1.19(-2.15%) |
Feb 14, 2013 | 55.71 | 55.81 | 55.44 | 55.49 | 8,705,863 | -0.45(-0.80%) |
Feb 13, 2013 | 55.85 | 56.18 | 55.79 | 55.93 | 5,066,829 | -0.01(-0.01%) |
Feb 12, 2013 | 56.01 | 56.14 | 55.71 | 55.94 | 6,077,822 | +0.00(+0.00%) |
Feb 11, 2013 | 55.82 | 56.03 | 55.26 | 55.94 | 7,916,550 | -0.06(-0.11%) |
Feb 08, 2013 | 55.78 | 56.13 | 55.68 | 56.00 | 7,539,122 | +0.20(+0.35%) |
Feb 07, 2013 | 55.97 | 56.13 | 55.55 | 55.81 | 10,602,356 | -0.06(-0.11%) |
Feb 06, 2013 | 55.22 | 55.88 | 55.08 | 55.87 | 12,454,171 | +1.32(+2.41%) |
Feb 04, 2013 | 54.41 | 54.77 | 54.16 | 54.55 | 13,732,479 | -0.67(-1.22%) |