Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.61 | 60.70 | 59.53 | 60.70 | 3,937,958 | -0.02(-0.03%) |
Apr 29, 2013 | 60.24 | 60.97 | 60.02 | 60.71 | 2,240,771 | +1.02(+1.70%) |
Apr 26, 2013 | 59.72 | 59.86 | 59.69 | 59.70 | 4,050,954 | -0.14(-0.24%) |
Apr 25, 2013 | 59.09 | 60.76 | 58.91 | 59.84 | 3,778,608 | +0.87(+1.48%) |
Apr 24, 2013 | 58.26 | 59.48 | 58.06 | 58.96 | 4,755,250 | +1.61(+2.80%) |
Apr 23, 2013 | 57.33 | 57.97 | 56.90 | 57.36 | 3,660,796 | +0.26(+0.46%) |
Apr 22, 2013 | 56.58 | 57.49 | 56.16 | 57.10 | 6,269,926 | +0.94(+1.68%) |
Apr 19, 2013 | 56.53 | 56.58 | 55.96 | 56.16 | 5,297,695 | -0.20(-0.36%) |
Apr 18, 2013 | 56.31 | 56.79 | 55.59 | 56.36 | 3,557,579 | +0.09(+0.16%) |
Apr 17, 2013 | 57.19 | 57.22 | 55.22 | 56.26 | 3,817,203 | -1.58(-2.73%) |
Apr 16, 2013 | 58.00 | 58.30 | 56.99 | 57.85 | 3,180,629 | +0.69(+1.21%) |
Apr 15, 2013 | 58.59 | 58.71 | 57.13 | 57.16 | 3,901,016 | -2.88(-4.79%) |
Apr 12, 2013 | 60.67 | 60.67 | 59.45 | 60.03 | 2,257,583 | -1.07(-1.75%) |
Apr 11, 2013 | 61.49 | 61.62 | 60.54 | 61.10 | 1,901,466 | -0.22(-0.36%) |
Apr 10, 2013 | 61.66 | 61.96 | 61.11 | 61.32 | 2,213,955 | -0.32(-0.52%) |
Apr 09, 2013 | 60.95 | 61.89 | 60.44 | 61.64 | 3,767,641 | +0.72(+1.19%) |
Apr 08, 2013 | 60.54 | 60.91 | 60.00 | 60.91 | 2,248,427 | +0.63(+1.05%) |
Apr 05, 2013 | 59.70 | 60.64 | 59.19 | 60.28 | 1,975,324 | -0.08(-0.14%) |
Apr 04, 2013 | 60.63 | 60.75 | 59.41 | 60.37 | 3,311,500 | -0.23(-0.37%) |
Apr 03, 2013 | 62.44 | 62.44 | 60.41 | 60.60 | 4,056,598 | -1.75(-2.81%) |
Apr 02, 2013 | 62.00 | 62.41 | 61.20 | 62.34 | 3,558,320 | +0.50(+0.82%) |
Apr 01, 2013 | 60.18 | 62.63 | 60.01 | 61.84 | 5,361,544 | +1.62(+2.70%) |
Mar 28, 2013 | 60.54 | 60.97 | 59.81 | 60.22 | 3,201,513 | -0.35(-0.58%) |
Mar 27, 2013 | 59.50 | 60.74 | 58.96 | 60.57 | 3,074,917 | +0.77(+1.29%) |
Mar 26, 2013 | 59.43 | 60.00 | 59.10 | 59.80 | 2,906,229 | +0.56(+0.95%) |
Mar 25, 2013 | 59.09 | 60.33 | 59.17 | 59.23 | 3,860,495 | +0.14(+0.24%) |
Mar 22, 2013 | 58.54 | 59.17 | 58.47 | 59.09 | 2,720,734 | +0.84(+1.44%) |
Mar 21, 2013 | 58.38 | 59.17 | 58.22 | 58.25 | 2,780,371 | -0.53(-0.90%) |
Mar 20, 2013 | 59.34 | 59.45 | 58.69 | 58.78 | 2,913,708 | -0.08(-0.14%) |
Mar 19, 2013 | 60.69 | 60.88 | 58.06 | 58.86 | 4,568,397 | -1.87(-3.07%) |
Mar 18, 2013 | 60.14 | 61.07 | 59.98 | 60.73 | 2,906,522 | -0.24(-0.40%) |
Mar 15, 2013 | 60.20 | 61.02 | 59.99 | 60.97 | 5,348,613 | +0.45(+0.75%) |
Mar 14, 2013 | 60.27 | 60.65 | 60.00 | 60.52 | 3,821,655 | +0.24(+0.39%) |
Mar 13, 2013 | 59.13 | 60.54 | 58.90 | 60.28 | 4,704,001 | +1.19(+2.01%) |
Mar 12, 2013 | 58.72 | 59.49 | 58.59 | 59.10 | 4,943,384 | +0.41(+0.70%) |
Mar 11, 2013 | 58.13 | 58.75 | 57.65 | 58.69 | 3,288,966 | +0.35(+0.60%) |
Mar 08, 2013 | 58.17 | 58.49 | 57.81 | 58.33 | 3,843,179 | +0.36(+0.62%) |
Mar 07, 2013 | 58.68 | 58.71 | 57.77 | 57.97 | 3,516,212 | -0.38(-0.65%) |
Mar 06, 2013 | 59.03 | 59.17 | 58.16 | 58.35 | 4,246,115 | -0.28(-0.47%) |
Mar 05, 2013 | 58.72 | 59.19 | 58.34 | 58.63 | 7,794,917 | +0.82(+1.42%) |
Mar 04, 2013 | 58.03 | 58.78 | 57.32 | 57.81 | 12,275,452 | +1.93(+3.46%) |
Mar 01, 2013 | 55.45 | 55.88 | 54.73 | 55.87 | 5,481,346 | +0.03(+0.06%) |
Feb 28, 2013 | 55.42 | 56.46 | 55.41 | 55.84 | 4,049,064 | +0.69(+1.25%) |
Feb 27, 2013 | 53.94 | 55.49 | 53.79 | 55.15 | 3,010,844 | +0.90(+1.66%) |
Feb 26, 2013 | 53.88 | 54.62 | 53.24 | 54.25 | 4,667,307 | -1.19(-2.15%) |
Feb 22, 2013 | 54.61 | 55.50 | 54.06 | 55.45 | 2,840,018 | +1.37(+2.53%) |
Feb 21, 2013 | 55.19 | 55.36 | 53.66 | 54.08 | 7,500,072 | -1.35(-2.44%) |
Feb 20, 2013 | 57.19 | 57.24 | 55.29 | 55.43 | 4,592,323 | -1.85(-3.23%) |
Feb 19, 2013 | 56.84 | 57.49 | 56.61 | 57.28 | 3,178,663 | +0.66(+1.17%) |
Feb 15, 2013 | 57.25 | 57.43 | 56.28 | 56.61 | 4,822,161 | -0.78(-1.36%) |
Feb 14, 2013 | 56.90 | 57.91 | 56.71 | 57.39 | 4,212,239 | +0.33(+0.57%) |
Feb 13, 2013 | 56.26 | 57.47 | 56.25 | 57.07 | 12,551,494 | +0.82(+1.46%) |
Feb 12, 2013 | 56.02 | 56.58 | 55.82 | 56.24 | 3,007,144 | +0.20(+0.36%) |
Feb 11, 2013 | 56.36 | 56.36 | 55.71 | 56.04 | 2,738,398 | -0.53(-0.94%) |
Feb 08, 2013 | 56.00 | 56.83 | 56.00 | 56.57 | 3,287,251 | +0.67(+1.20%) |
Feb 07, 2013 | 55.84 | 56.13 | 55.40 | 55.90 | 3,141,774 | -0.07(-0.12%) |
Feb 06, 2013 | 55.24 | 56.13 | 55.24 | 55.97 | 5,464,605 | -0.71(-1.24%) |
Feb 04, 2013 | 56.23 | 56.97 | 56.09 | 56.67 | 5,521,343 | -0.60(-1.06%) |