Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.50 | 58.29 | 57.02 | 58.09 | 2,519,288 | +0.61(+1.06%) |
Apr 29, 2013 | 57.25 | 57.66 | 56.85 | 57.48 | 1,632,926 | +0.58(+1.02%) |
Apr 26, 2013 | 56.76 | 57.21 | 56.85 | 56.90 | 1,463,496 | -0.07(-0.12%) |
Apr 25, 2013 | 57.10 | 57.10 | 56.67 | 56.97 | 1,909,277 | +0.02(+0.04%) |
Apr 24, 2013 | 56.76 | 57.00 | 56.34 | 56.95 | 1,991,898 | +0.34(+0.60%) |
Apr 23, 2013 | 56.98 | 57.11 | 56.55 | 56.61 | 1,893,770 | -0.08(-0.14%) |
Apr 22, 2013 | 57.25 | 57.28 | 56.64 | 56.69 | 1,753,908 | -0.26(-0.46%) |
Apr 19, 2013 | 56.60 | 57.00 | 56.42 | 56.95 | 2,098,376 | +0.18(+0.32%) |
Apr 18, 2013 | 57.35 | 57.36 | 56.65 | 56.77 | 1,530,492 | -0.06(-0.11%) |
Apr 17, 2013 | 57.54 | 57.73 | 56.80 | 56.83 | 2,176,612 | -0.87(-1.51%) |
Apr 16, 2013 | 57.08 | 57.74 | 56.85 | 57.70 | 1,511,024 | +0.82(+1.44%) |
Apr 15, 2013 | 57.52 | 57.90 | 56.80 | 56.88 | 1,646,576 | -0.83(-1.44%) |
Apr 12, 2013 | 57.83 | 58.05 | 57.54 | 57.71 | 1,393,098 | -0.19(-0.33%) |
Apr 11, 2013 | 58.56 | 58.56 | 57.80 | 57.90 | 1,913,996 | -0.49(-0.84%) |
Apr 10, 2013 | 57.72 | 58.67 | 57.56 | 58.39 | 2,747,665 | +1.02(+1.78%) |
Apr 09, 2013 | 57.36 | 57.82 | 57.03 | 57.37 | 2,364,180 | +0.34(+0.60%) |
Apr 08, 2013 | 56.94 | 57.10 | 56.44 | 57.03 | 1,827,772 | +0.13(+0.23%) |
Apr 05, 2013 | 57.15 | 57.35 | 56.43 | 56.90 | 2,293,011 | -0.84(-1.45%) |
Apr 04, 2013 | 58.15 | 58.15 | 57.21 | 57.74 | 2,111,778 | -0.34(-0.59%) |
Apr 03, 2013 | 59.07 | 59.10 | 57.87 | 58.08 | 2,830,594 | -1.01(-1.71%) |
Apr 02, 2013 | 59.06 | 59.11 | 58.88 | 59.09 | 1,720,943 | +0.14(+0.24%) |
Apr 01, 2013 | 59.08 | 59.25 | 58.87 | 58.95 | 1,113,026 | -0.16(-0.27%) |
Mar 28, 2013 | 59.11 | 59.11 | 59.11 | 0 | -0.30(-0.50%) | |
Mar 27, 2013 | 59.58 | 59.59 | 59.12 | 59.41 | 2,043,638 | -0.16(-0.27%) |
Mar 26, 2013 | 59.65 | 59.77 | 59.40 | 59.57 | 1,936,147 | +0.14(+0.24%) |
Mar 25, 2013 | 59.77 | 59.80 | 59.25 | 59.43 | 2,067,159 | -0.02(-0.03%) |
Mar 22, 2013 | 59.18 | 59.79 | 59.07 | 59.45 | 3,002,403 | +0.35(+0.59%) |
Mar 21, 2013 | 59.48 | 59.52 | 58.83 | 59.10 | 5,051,299 | -0.44(-0.74%) |
Mar 20, 2013 | 59.81 | 59.88 | 59.14 | 59.54 | 2,885,981 | -0.12(-0.20%) |
Mar 19, 2013 | 59.85 | 60.06 | 59.55 | 59.66 | 2,536,560 | -0.18(-0.30%) |
Mar 18, 2013 | 60.00 | 60.13 | 59.75 | 59.84 | 1,685,884 | -0.49(-0.81%) |
Mar 15, 2013 | 60.14 | 60.48 | 59.90 | 60.33 | 4,629,335 | +0.20(+0.33%) |
Mar 14, 2013 | 60.06 | 60.24 | 59.56 | 60.13 | 2,201,732 | +0.06(+0.10%) |
Mar 13, 2013 | 60.65 | 60.69 | 59.60 | 60.07 | 2,126,580 | -0.58(-0.96%) |
Mar 12, 2013 | 60.65 | 60.94 | 60.31 | 60.65 | 3,521,763 | +0.06(+0.10%) |
Mar 11, 2013 | 60.50 | 60.85 | 60.44 | 60.59 | 1,413,877 | -0.09(-0.15%) |
Mar 08, 2013 | 60.88 | 60.98 | 60.12 | 60.68 | 1,806,733 | -0.07(-0.12%) |
Mar 07, 2013 | 61.30 | 61.30 | 60.53 | 60.75 | 2,154,795 | -0.37(-0.61%) |
Mar 06, 2013 | 61.63 | 61.79 | 61.00 | 61.12 | 2,737,447 | -0.20(-0.33%) |
Mar 05, 2013 | 61.45 | 61.84 | 61.27 | 61.32 | 2,217,702 | +0.45(+0.74%) |
Mar 04, 2013 | 61.19 | 61.22 | 60.55 | 60.87 | 1,314,859 | -0.26(-0.43%) |
Mar 01, 2013 | 61.33 | 61.42 | 60.87 | 61.13 | 1,708,099 | -0.30(-0.49%) |
Feb 28, 2013 | 60.60 | 61.45 | 60.57 | 61.43 | 4,016,185 | +0.83(+1.37%) |
Feb 27, 2013 | 60.32 | 60.80 | 59.94 | 60.60 | 1,600,846 | +0.10(+0.17%) |
Feb 26, 2013 | 60.21 | 60.63 | 59.96 | 60.50 | 1,700,151 | +0.31(+0.52%) |
Feb 25, 2013 | 60.59 | 61.05 | 60.12 | 60.19 | 3,361,754 | -0.15(-0.25%) |
Feb 22, 2013 | 59.90 | 60.55 | 59.81 | 60.34 | 1,567,986 | +0.42(+0.70%) |
Feb 21, 2013 | 59.95 | 60.24 | 59.55 | 59.92 | 1,740,238 | -0.09(-0.15%) |
Feb 20, 2013 | 59.24 | 60.14 | 59.18 | 60.01 | 3,641,410 | +0.86(+1.45%) |
Feb 19, 2013 | 58.87 | 59.23 | 58.76 | 59.15 | 2,021,655 | +0.64(+1.09%) |
Feb 15, 2013 | 58.51 | 58.51 | 58.51 | 0 | -0.21(-0.36%) | |
Feb 14, 2013 | 58.85 | 58.85 | 58.35 | 58.72 | 1,604,043 | -0.10(-0.17%) |
Feb 13, 2013 | 58.81 | 58.87 | 58.64 | 58.82 | 673,574 | +0.24(+0.41%) |
Feb 12, 2013 | 58.76 | 58.99 | 58.54 | 58.58 | 1,149,409 | -0.19(-0.32%) |
Feb 11, 2013 | 58.95 | 59.07 | 58.77 | 58.77 | 1,098,171 | -0.19(-0.32%) |
Feb 08, 2013 | 58.85 | 59.21 | 58.81 | 58.96 | 865,587 | +0.23(+0.39%) |
Feb 07, 2013 | 58.99 | 59.05 | 58.61 | 58.73 | 1,245,237 | -0.11(-0.19%) |
Feb 06, 2013 | 58.60 | 59.11 | 58.60 | 58.84 | 1,437,944 | +0.23(+0.39%) |
Feb 04, 2013 | 58.60 | 58.87 | 58.34 | 58.61 | 1,484,742 | -0.29(-0.49%) |