Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.97 | 62.12 | 61.49 | 61.88 | 8,661,880 | -0.16(-0.25%) |
Apr 29, 2013 | 61.86 | 62.28 | 61.63 | 62.04 | 7,318,000 | +1.11(+1.83%) |
Apr 26, 2013 | 61.11 | 61.06 | 60.61 | 60.92 | 7,147,805 | -0.13(-0.21%) |
Apr 25, 2013 | 61.06 | 61.22 | 60.61 | 61.05 | 6,787,715 | +0.06(+0.10%) |
Apr 24, 2013 | 61.75 | 61.94 | 60.65 | 60.99 | 7,449,246 | -0.64(-1.04%) |
Apr 23, 2013 | 61.45 | 61.63 | 60.60 | 61.63 | 6,358,294 | +0.57(+0.94%) |
Apr 22, 2013 | 60.65 | 61.15 | 60.22 | 61.06 | 6,405,685 | +0.44(+0.73%) |
Apr 19, 2013 | 59.33 | 60.62 | 59.33 | 60.62 | 9,635,528 | +1.55(+2.62%) |
Apr 18, 2013 | 59.71 | 59.74 | 58.96 | 59.07 | 9,346,011 | -0.68(-1.14%) |
Apr 17, 2013 | 59.43 | 59.76 | 59.10 | 59.75 | 11,710,666 | -0.07(-0.12%) |
Apr 16, 2013 | 58.35 | 59.82 | 58.18 | 59.82 | 10,467,452 | +1.84(+3.18%) |
Apr 15, 2013 | 59.34 | 59.74 | 57.94 | 57.98 | 12,214,581 | -1.64(-2.76%) |
Apr 12, 2013 | 59.37 | 59.80 | 59.35 | 59.62 | 8,666,401 | +0.00(+0.00%) |
Apr 11, 2013 | 59.19 | 59.74 | 59.10 | 59.62 | 9,385,159 | +0.43(+0.73%) |
Apr 10, 2013 | 58.46 | 59.22 | 58.43 | 59.19 | 8,569,259 | +0.96(+1.64%) |
Apr 09, 2013 | 57.82 | 58.33 | 57.63 | 58.24 | 9,002,340 | +0.32(+0.54%) |
Apr 08, 2013 | 56.92 | 57.92 | 56.88 | 57.92 | 9,948,189 | +1.10(+1.94%) |
Apr 05, 2013 | 56.02 | 56.85 | 55.51 | 56.82 | 7,152,645 | +0.11(+0.19%) |
Apr 04, 2013 | 56.40 | 56.84 | 56.31 | 56.71 | 6,512,972 | +0.33(+0.59%) |
Apr 03, 2013 | 56.76 | 56.87 | 56.13 | 56.38 | 8,228,226 | -0.21(-0.37%) |
Apr 02, 2013 | 56.17 | 56.58 | 56.09 | 56.58 | 6,677,275 | +0.76(+1.36%) |
Apr 01, 2013 | 56.02 | 56.27 | 55.29 | 55.82 | 6,832,454 | -0.11(-0.19%) |
Mar 28, 2013 | 55.73 | 56.07 | 55.64 | 55.93 | 6,809,968 | +0.32(+0.58%) |
Mar 27, 2013 | 55.48 | 55.64 | 55.13 | 55.61 | 6,491,528 | -0.16(-0.28%) |
Mar 26, 2013 | 55.55 | 55.86 | 55.47 | 55.76 | 4,748,167 | +0.41(+0.75%) |
Mar 25, 2013 | 56.13 | 56.24 | 55.01 | 55.35 | 8,003,811 | -0.56(-1.00%) |
Mar 22, 2013 | 55.78 | 56.23 | 55.65 | 55.91 | 5,585,517 | +0.46(+0.83%) |
Mar 21, 2013 | 55.87 | 55.98 | 55.30 | 55.45 | 5,248,956 | -0.62(-1.11%) |
Mar 20, 2013 | 55.73 | 56.28 | 55.68 | 56.07 | 6,112,081 | +0.62(+1.12%) |
Mar 19, 2013 | 55.96 | 56.18 | 54.91 | 55.45 | 9,022,013 | -0.51(-0.92%) |
Mar 18, 2013 | 56.21 | 56.32 | 55.88 | 55.96 | 5,205,430 | -0.74(-1.30%) |
Mar 15, 2013 | 56.62 | 56.90 | 56.46 | 56.70 | 14,010,562 | -0.17(-0.29%) |
Mar 14, 2013 | 56.47 | 56.94 | 56.39 | 56.87 | 6,007,158 | +0.40(+0.71%) |
Mar 13, 2013 | 56.29 | 56.56 | 56.07 | 56.46 | 5,290,719 | +0.23(+0.40%) |
Mar 12, 2013 | 56.64 | 56.75 | 55.83 | 56.24 | 7,270,529 | -0.54(-0.95%) |
Mar 11, 2013 | 56.51 | 56.87 | 56.46 | 56.78 | 7,266,462 | +0.27(+0.47%) |
Mar 08, 2013 | 55.70 | 56.63 | 55.66 | 56.51 | 8,285,740 | +1.05(+1.90%) |
Mar 07, 2013 | 55.50 | 55.60 | 55.15 | 55.46 | 4,889,421 | -0.04(-0.07%) |
Mar 06, 2013 | 55.67 | 55.97 | 55.39 | 55.50 | 5,659,049 | -0.12(-0.21%) |
Mar 05, 2013 | 55.09 | 55.72 | 55.05 | 55.62 | 7,178,173 | +0.67(+1.22%) |
Mar 04, 2013 | 54.32 | 54.99 | 54.16 | 54.95 | 6,456,092 | +0.46(+0.85%) |
Mar 01, 2013 | 53.48 | 54.52 | 53.47 | 54.48 | 8,443,427 | +0.73(+1.36%) |
Feb 28, 2013 | 53.88 | 54.20 | 53.66 | 53.76 | 6,708,338 | +0.11(+0.20%) |
Feb 27, 2013 | 53.08 | 53.82 | 53.03 | 53.65 | 7,357,435 | +0.57(+1.08%) |
Feb 26, 2013 | 52.99 | 53.21 | 52.78 | 53.08 | 6,335,239 | +0.31(+0.58%) |
Feb 25, 2013 | 53.77 | 53.95 | 52.77 | 52.77 | 9,983,747 | -0.65(-1.22%) |
Feb 22, 2013 | 53.56 | 53.75 | 53.11 | 53.42 | 7,722,654 | +0.08(+0.15%) |
Feb 21, 2013 | 53.75 | 53.98 | 53.18 | 53.34 | 6,908,155 | -0.42(-0.79%) |
Feb 20, 2013 | 54.77 | 54.97 | 53.73 | 53.77 | 8,592,358 | -1.11(-2.03%) |
Feb 19, 2013 | 54.73 | 55.09 | 54.72 | 54.88 | 7,901,204 | +0.12(+0.22%) |
Feb 15, 2013 | 54.21 | 54.77 | 54.05 | 54.76 | 18,060,502 | +0.72(+1.33%) |
Feb 14, 2013 | 54.08 | 54.33 | 53.87 | 54.04 | 8,697,408 | -0.08(-0.15%) |
Feb 13, 2013 | 54.24 | 54.45 | 53.83 | 54.12 | 5,790,267 | +0.01(+0.02%) |
Feb 12, 2013 | 53.93 | 54.21 | 53.85 | 54.11 | 8,893,951 | +0.20(+0.37%) |
Feb 11, 2013 | 53.81 | 54.14 | 53.76 | 53.91 | 6,457,209 | +0.09(+0.16%) |
Feb 08, 2013 | 53.55 | 53.88 | 53.48 | 53.82 | 9,733,499 | +0.30(+0.55%) |
Feb 07, 2013 | 53.24 | 53.65 | 52.59 | 53.53 | 11,905,102 | -0.16(-0.29%) |
Feb 06, 2013 | 54.55 | 54.65 | 53.58 | 53.69 | 27,249,214 | +0.61(+1.15%) |
Feb 04, 2013 | 53.33 | 53.67 | 52.98 | 53.08 | 7,837,146 | -0.68(-1.26%) |