Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.94 | 61.96 | 61.22 | 61.50 | 10,072,153 | -0.53(-0.85%) |
Apr 29, 2013 | 62.57 | 62.71 | 61.84 | 62.03 | 7,782,338 | -0.51(-0.82%) |
Apr 26, 2013 | 62.18 | 62.63 | 62.23 | 62.54 | 7,486,130 | +0.31(+0.50%) |
Apr 25, 2013 | 61.86 | 62.37 | 61.62 | 62.23 | 7,241,841 | +0.49(+0.79%) |
Apr 24, 2013 | 62.69 | 62.91 | 61.66 | 61.74 | 10,215,951 | -0.84(-1.34%) |
Apr 23, 2013 | 61.81 | 62.68 | 61.76 | 62.58 | 8,409,442 | +0.89(+1.44%) |
Apr 22, 2013 | 61.95 | 62.07 | 61.32 | 61.70 | 6,514,871 | -0.25(-0.41%) |
Apr 19, 2013 | 61.32 | 62.07 | 61.24 | 61.95 | 9,913,067 | +0.89(+1.46%) |
Apr 18, 2013 | 62.32 | 62.55 | 60.62 | 61.05 | 17,969,868 | -1.07(-1.72%) |
Apr 17, 2013 | 62.14 | 62.57 | 61.81 | 62.12 | 9,160,796 | -0.13(-0.22%) |
Apr 16, 2013 | 61.90 | 62.40 | 61.74 | 62.26 | 8,662,747 | +0.17(+0.27%) |
Apr 15, 2013 | 62.07 | 62.73 | 62.06 | 62.09 | 10,804,571 | -0.07(-0.11%) |
Apr 12, 2013 | 61.43 | 62.39 | 61.39 | 62.16 | 8,010,020 | +0.61(+0.99%) |
Apr 11, 2013 | 61.21 | 62.01 | 61.14 | 61.55 | 9,008,300 | +0.33(+0.54%) |
Apr 10, 2013 | 61.94 | 62.02 | 61.22 | 61.22 | 10,867,296 | -0.59(-0.96%) |
Apr 09, 2013 | 61.12 | 62.08 | 60.94 | 61.81 | 10,934,913 | +0.66(+1.07%) |
Apr 08, 2013 | 60.22 | 61.28 | 60.00 | 61.16 | 10,205,224 | +0.71(+1.18%) |
Apr 05, 2013 | 59.78 | 60.46 | 59.69 | 60.44 | 7,431,586 | +0.15(+0.25%) |
Apr 04, 2013 | 60.10 | 60.60 | 60.10 | 60.29 | 9,488,977 | +0.16(+0.26%) |
Apr 03, 2013 | 60.38 | 60.67 | 59.91 | 60.14 | 9,420,236 | -0.02(-0.03%) |
Apr 02, 2013 | 59.78 | 60.18 | 59.68 | 60.15 | 8,395,094 | +0.47(+0.78%) |
Apr 01, 2013 | 59.34 | 60.08 | 59.27 | 59.69 | 10,636,228 | +0.47(+0.80%) |
Mar 28, 2013 | 59.22 | 59.32 | 58.85 | 59.21 | 9,314,225 | +0.04(+0.07%) |
Mar 27, 2013 | 58.80 | 59.32 | 58.74 | 59.17 | 7,545,560 | +0.01(+0.01%) |
Mar 26, 2013 | 59.29 | 59.42 | 58.89 | 59.16 | 8,394,584 | -0.06(-0.11%) |
Mar 25, 2013 | 58.66 | 59.43 | 58.65 | 59.23 | 13,192,339 | +0.45(+0.77%) |
Mar 22, 2013 | 58.04 | 58.78 | 57.99 | 58.78 | 9,257,824 | +0.91(+1.57%) |
Mar 21, 2013 | 57.66 | 58.13 | 57.64 | 57.87 | 6,959,904 | +0.11(+0.19%) |
Mar 20, 2013 | 57.61 | 58.06 | 57.56 | 57.75 | 7,987,541 | +0.43(+0.75%) |
Mar 19, 2013 | 57.30 | 57.66 | 57.12 | 57.33 | 7,268,195 | +0.16(+0.28%) |
Mar 18, 2013 | 57.20 | 57.55 | 56.98 | 57.17 | 7,293,479 | -0.20(-0.34%) |
Mar 15, 2013 | 57.77 | 58.16 | 57.32 | 57.37 | 21,745,862 | -0.57(-0.98%) |
Mar 14, 2013 | 58.45 | 58.55 | 57.87 | 57.94 | 8,029,146 | -0.34(-0.58%) |
Mar 13, 2013 | 58.47 | 58.71 | 58.19 | 58.28 | 6,731,017 | +0.04(+0.07%) |
Mar 12, 2013 | 57.72 | 58.47 | 57.64 | 58.24 | 10,307,880 | +0.49(+0.85%) |
Mar 11, 2013 | 57.83 | 57.95 | 57.61 | 57.75 | 6,507,980 | -0.04(-0.07%) |
Mar 08, 2013 | 58.00 | 58.07 | 57.64 | 57.79 | 7,259,955 | +0.14(+0.25%) |
Mar 07, 2013 | 57.78 | 57.87 | 57.55 | 57.64 | 8,508,235 | -0.05(-0.08%) |
Mar 06, 2013 | 57.98 | 58.28 | 57.59 | 57.69 | 9,097,848 | -0.27(-0.46%) |
Mar 05, 2013 | 57.76 | 58.21 | 57.38 | 57.96 | 11,571,323 | +0.36(+0.63%) |
Mar 04, 2013 | 56.23 | 57.60 | 56.22 | 57.60 | 13,441,138 | +1.20(+2.12%) |
Mar 01, 2013 | 55.65 | 56.53 | 55.65 | 56.40 | 11,323,549 | +0.75(+1.36%) |
Feb 28, 2013 | 56.06 | 56.51 | 55.65 | 55.65 | 24,021,816 | -0.69(-1.23%) |
Feb 27, 2013 | 55.76 | 56.57 | 55.49 | 56.34 | 11,218,920 | +0.43(+0.77%) |
Feb 26, 2013 | 55.58 | 56.13 | 55.51 | 55.91 | 13,429,860 | +0.53(+0.95%) |
Feb 25, 2013 | 55.43 | 56.06 | 55.38 | 55.38 | 15,033,919 | +0.03(+0.06%) |
Feb 22, 2013 | 55.21 | 55.46 | 54.95 | 55.35 | 11,663,215 | +0.11(+0.20%) |
Feb 21, 2013 | 55.03 | 56.19 | 54.81 | 55.24 | 25,936,290 | +0.83(+1.52%) |
Feb 20, 2013 | 54.03 | 54.92 | 53.70 | 54.41 | 15,229,965 | +0.35(+0.65%) |
Feb 19, 2013 | 54.40 | 54.60 | 53.89 | 54.06 | 18,676,442 | -0.42(-0.78%) |
Feb 15, 2013 | 54.67 | 55.03 | 53.56 | 54.48 | 32,676,346 | -1.20(-2.15%) |
Feb 14, 2013 | 55.90 | 56.00 | 55.63 | 55.68 | 8,675,905 | -0.45(-0.80%) |
Feb 13, 2013 | 56.05 | 56.37 | 55.98 | 56.13 | 5,049,393 | -0.01(-0.01%) |
Feb 12, 2013 | 56.21 | 56.34 | 55.90 | 56.13 | 6,056,908 | +0.00(+0.00%) |
Feb 11, 2013 | 56.02 | 56.22 | 55.45 | 56.13 | 7,889,309 | -0.06(-0.11%) |
Feb 08, 2013 | 55.98 | 56.32 | 55.87 | 56.20 | 7,513,179 | +0.20(+0.35%) |
Feb 07, 2013 | 56.17 | 56.32 | 55.74 | 56.00 | 10,565,872 | -0.06(-0.11%) |
Feb 06, 2013 | 55.41 | 56.07 | 55.27 | 56.06 | 12,411,315 | +1.32(+2.41%) |
Feb 04, 2013 | 54.59 | 54.95 | 54.35 | 54.74 | 13,685,224 | -0.68(-1.22%) |