Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.39 | 55.30 | 54.37 | 54.77 | 5,778,999 | +0.29(+0.53%) |
Apr 29, 2013 | 54.67 | 55.01 | 54.40 | 54.48 | 5,016,618 | +0.03(+0.05%) |
Apr 26, 2013 | 55.29 | 55.20 | 54.40 | 54.45 | 3,939,404 | -0.74(-1.35%) |
Apr 25, 2013 | 55.68 | 55.87 | 54.53 | 55.20 | 0 | -0.44(-0.79%) |
Apr 24, 2013 | 56.23 | 56.77 | 55.30 | 55.64 | 0 | -0.47(-0.83%) |
Apr 23, 2013 | 56.77 | 56.94 | 55.82 | 56.11 | 5,779,347 | -0.83(-1.46%) |
Apr 22, 2013 | 56.79 | 57.25 | 55.99 | 56.94 | 1,869,427 | +0.29(+0.51%) |
Apr 19, 2013 | 55.07 | 56.74 | 55.05 | 56.65 | 2,446,709 | +0.97(+1.74%) |
Apr 18, 2013 | 56.28 | 56.37 | 55.50 | 55.68 | 2,194,846 | -0.44(-0.78%) |
Apr 17, 2013 | 56.37 | 56.49 | 55.47 | 56.11 | 3,325,375 | -0.54(-0.95%) |
Apr 16, 2013 | 55.14 | 56.69 | 55.09 | 56.65 | 4,718,472 | +1.86(+3.39%) |
Apr 15, 2013 | 56.52 | 56.69 | 54.77 | 54.80 | 3,596,781 | -2.12(-3.73%) |
Apr 12, 2013 | 56.75 | 57.03 | 56.17 | 56.92 | 2,371,030 | +0.30(+0.53%) |
Apr 11, 2013 | 56.23 | 57.14 | 56.23 | 56.62 | 3,253,821 | +0.39(+0.68%) |
Apr 10, 2013 | 54.57 | 56.29 | 54.57 | 56.23 | 2,640,424 | +0.94(+1.70%) |
Apr 09, 2013 | 56.30 | 56.57 | 55.27 | 55.29 | 5,381,168 | -0.76(-1.36%) |
Apr 08, 2013 | 54.05 | 56.18 | 53.88 | 56.05 | 6,391,988 | +2.09(+3.87%) |
Apr 05, 2013 | 52.83 | 54.03 | 52.46 | 53.97 | 4,451,263 | +0.08(+0.14%) |
Apr 04, 2013 | 53.22 | 54.00 | 53.14 | 53.89 | 3,356,176 | +0.71(+1.34%) |
Apr 03, 2013 | 53.31 | 53.75 | 52.96 | 53.18 | 4,675,782 | +0.36(+0.68%) |
Apr 02, 2013 | 53.14 | 53.61 | 52.56 | 52.82 | 2,703,449 | -0.01(-0.02%) |
Apr 01, 2013 | 52.87 | 53.05 | 52.06 | 52.83 | 2,845,155 | +0.21(+0.39%) |
Mar 28, 2013 | 52.51 | 53.24 | 52.47 | 52.62 | 2,964,858 | +0.10(+0.20%) |
Mar 27, 2013 | 52.05 | 52.67 | 51.67 | 52.52 | 1,961,812 | +0.02(+0.03%) |
Mar 26, 2013 | 50.78 | 53.01 | 50.78 | 52.50 | 2,298,772 | +0.03(+0.05%) |
Mar 25, 2013 | 53.26 | 53.75 | 51.95 | 52.48 | 2,796,368 | -0.54(-1.02%) |
Mar 22, 2013 | 52.72 | 53.42 | 52.60 | 53.02 | 2,158,056 | +0.60(+1.14%) |
Mar 21, 2013 | 52.41 | 52.92 | 52.23 | 52.42 | 2,130,142 | -0.49(-0.92%) |
Mar 20, 2013 | 53.08 | 53.24 | 52.73 | 52.90 | 2,490,425 | +0.33(+0.63%) |
Mar 19, 2013 | 53.58 | 53.68 | 52.10 | 52.57 | 4,026,705 | -0.94(-1.76%) |
Mar 18, 2013 | 53.47 | 53.92 | 53.08 | 53.51 | 2,958,967 | -0.53(-0.98%) |
Mar 15, 2013 | 54.27 | 55.39 | 53.98 | 54.04 | 6,104,781 | -0.62(-1.14%) |
Mar 14, 2013 | 53.63 | 54.77 | 53.41 | 54.67 | 4,996,954 | +1.30(+2.44%) |
Mar 13, 2013 | 52.72 | 53.71 | 52.46 | 53.37 | 3,822,057 | +0.34(+0.65%) |
Mar 12, 2013 | 52.89 | 53.08 | 52.48 | 53.02 | 2,340,711 | +0.09(+0.16%) |
Mar 11, 2013 | 52.75 | 53.20 | 52.69 | 52.94 | 2,087,538 | -0.05(-0.10%) |
Mar 08, 2013 | 52.21 | 53.15 | 51.99 | 52.99 | 3,151,791 | +0.91(+1.74%) |
Mar 07, 2013 | 51.87 | 52.21 | 51.59 | 52.08 | 2,624,802 | +0.44(+0.85%) |
Mar 06, 2013 | 52.17 | 52.36 | 51.63 | 51.65 | 2,534,392 | -0.30(-0.58%) |
Mar 05, 2013 | 51.34 | 52.51 | 51.16 | 51.95 | 4,321,330 | +0.98(+1.91%) |
Mar 04, 2013 | 50.76 | 51.13 | 50.63 | 50.97 | 3,618,459 | -0.08(-0.15%) |
Mar 01, 2013 | 49.79 | 51.18 | 49.75 | 51.05 | 4,099,277 | +0.98(+1.95%) |
Feb 28, 2013 | 49.84 | 50.55 | 49.76 | 50.07 | 5,666,309 | +0.55(+1.11%) |
Feb 27, 2013 | 49.29 | 50.32 | 48.91 | 49.52 | 4,715,414 | +0.50(+1.01%) |
Feb 26, 2013 | 49.28 | 49.63 | 48.90 | 49.03 | 3,606,989 | -1.49(-2.95%) |
Feb 22, 2013 | 49.99 | 50.52 | 49.63 | 50.52 | 2,762,530 | +0.82(+1.65%) |
Feb 21, 2013 | 50.10 | 50.17 | 49.66 | 49.69 | 3,311,169 | -0.63(-1.26%) |
Feb 20, 2013 | 51.43 | 51.59 | 50.25 | 50.33 | 3,072,010 | -1.16(-2.26%) |
Feb 19, 2013 | 51.23 | 51.58 | 50.96 | 51.49 | 2,547,425 | +0.60(+1.18%) |
Feb 15, 2013 | 51.18 | 51.35 | 50.58 | 50.89 | 4,417,788 | -0.42(-0.82%) |
Feb 14, 2013 | 50.67 | 51.31 | 50.08 | 51.31 | 2,687,313 | +0.34(+0.67%) |
Feb 13, 2013 | 50.82 | 51.23 | 50.62 | 50.97 | 2,771,382 | +0.37(+0.73%) |
Feb 12, 2013 | 50.43 | 50.91 | 50.43 | 50.60 | 2,334,842 | -0.16(-0.32%) |
Feb 11, 2013 | 50.78 | 50.92 | 50.26 | 50.76 | 1,884,752 | +0.03(+0.05%) |
Feb 08, 2013 | 50.63 | 51.24 | 50.58 | 50.74 | 2,904,528 | +0.33(+0.66%) |
Feb 07, 2013 | 49.99 | 50.61 | 49.63 | 50.40 | 3,975,441 | -0.27(-0.52%) |
Feb 06, 2013 | 50.07 | 51.00 | 50.07 | 50.67 | 5,310,560 | +0.04(+0.08%) |
Feb 04, 2013 | 51.47 | 51.59 | 50.59 | 50.63 | 4,492,259 | -1.19(-2.30%) |