Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.59 | 56.70 | 55.68 | 56.29 | 0 | -0.38(-0.67%) |
Apr 29, 2013 | 56.84 | 57.04 | 56.52 | 56.67 | 2,365,259 | +0.11(+0.20%) |
Apr 26, 2013 | 56.73 | 56.57 | 56.27 | 56.56 | 1,353,449 | -0.00(-0.01%) |
Apr 25, 2013 | 55.98 | 56.60 | 55.74 | 56.56 | 0 | +1.13(+2.05%) |
Apr 24, 2013 | 56.70 | 56.72 | 55.37 | 55.43 | 4,452,998 | -1.67(-2.92%) |
Apr 23, 2013 | 57.17 | 57.85 | 56.68 | 57.10 | 3,631,080 | +0.26(+0.47%) |
Apr 22, 2013 | 56.84 | 56.97 | 56.38 | 56.83 | 2,358,950 | +0.45(+0.81%) |
Apr 19, 2013 | 55.25 | 56.41 | 54.91 | 56.38 | 4,095,734 | +2.49(+4.63%) |
Apr 18, 2013 | 54.82 | 54.82 | 53.38 | 53.89 | 1,889,634 | -0.71(-1.30%) |
Apr 17, 2013 | 54.85 | 54.85 | 53.64 | 54.60 | 2,019,551 | -0.27(-0.49%) |
Apr 16, 2013 | 54.59 | 54.87 | 53.91 | 54.86 | 2,107,247 | +1.06(+1.98%) |
Apr 15, 2013 | 55.21 | 55.32 | 53.70 | 53.80 | 2,212,357 | -1.48(-2.67%) |
Apr 12, 2013 | 54.51 | 55.29 | 54.51 | 55.28 | 2,824,942 | +0.58(+1.06%) |
Apr 11, 2013 | 54.22 | 54.88 | 54.13 | 54.70 | 2,067,144 | +0.70(+1.29%) |
Apr 10, 2013 | 52.83 | 54.00 | 52.79 | 54.00 | 1,625,438 | +1.42(+2.70%) |
Apr 09, 2013 | 52.63 | 52.89 | 52.33 | 52.58 | 995,240 | +0.20(+0.37%) |
Apr 08, 2013 | 52.34 | 52.38 | 51.80 | 52.38 | 806,866 | +0.13(+0.26%) |
Apr 05, 2013 | 51.89 | 52.31 | 51.35 | 52.25 | 1,584,090 | -0.08(-0.15%) |
Apr 04, 2013 | 52.27 | 52.56 | 51.85 | 52.33 | 1,123,179 | +0.23(+0.44%) |
Apr 03, 2013 | 53.40 | 53.40 | 51.79 | 52.10 | 1,958,088 | -0.89(-1.67%) |
Apr 02, 2013 | 52.55 | 53.17 | 52.31 | 52.99 | 2,350,278 | +0.86(+1.65%) |
Apr 01, 2013 | 52.44 | 52.68 | 51.86 | 52.13 | 1,199,405 | -0.12(-0.23%) |
Mar 28, 2013 | 51.61 | 52.33 | 51.58 | 52.25 | 1,883,610 | +0.71(+1.37%) |
Mar 27, 2013 | 50.75 | 51.55 | 50.44 | 51.54 | 1,143,051 | +0.69(+1.36%) |
Mar 26, 2013 | 50.94 | 51.07 | 50.60 | 50.85 | 524,607 | +0.18(+0.36%) |
Mar 25, 2013 | 51.19 | 51.21 | 50.44 | 50.67 | 1,107,357 | -0.33(-0.64%) |
Mar 22, 2013 | 50.46 | 51.00 | 50.46 | 50.99 | 1,105,997 | +0.36(+0.71%) |
Mar 21, 2013 | 50.88 | 50.96 | 50.45 | 50.63 | 1,133,314 | -0.35(-0.68%) |
Mar 20, 2013 | 50.65 | 51.15 | 50.65 | 50.98 | 1,075,513 | +0.48(+0.95%) |
Mar 19, 2013 | 50.77 | 50.99 | 50.22 | 50.50 | 1,767,060 | -0.11(-0.21%) |
Mar 18, 2013 | 50.32 | 50.83 | 50.01 | 50.61 | 1,324,779 | -0.32(-0.63%) |
Mar 15, 2013 | 51.37 | 51.37 | 50.87 | 50.93 | 618,370 | -0.35(-0.69%) |
Mar 14, 2013 | 51.13 | 51.29 | 51.01 | 51.28 | 1,410,421 | +0.28(+0.55%) |
Mar 13, 2013 | 51.13 | 51.15 | 50.77 | 51.00 | 1,464,706 | -0.19(-0.36%) |
Mar 12, 2013 | 51.00 | 51.20 | 50.76 | 51.19 | 1,021,188 | +0.19(+0.37%) |
Mar 11, 2013 | 50.95 | 51.00 | 50.79 | 51.00 | 838,398 | +0.14(+0.28%) |
Mar 08, 2013 | 50.48 | 50.89 | 50.33 | 50.85 | 1,383,674 | +0.42(+0.84%) |
Mar 07, 2013 | 50.47 | 50.56 | 50.29 | 50.43 | 1,286,345 | -0.04(-0.07%) |
Mar 06, 2013 | 50.50 | 50.50 | 50.15 | 50.47 | 1,908,952 | +0.41(+0.82%) |
Mar 05, 2013 | 49.78 | 50.21 | 49.66 | 50.06 | 1,807,050 | +0.64(+1.30%) |
Mar 04, 2013 | 48.74 | 49.48 | 48.59 | 49.42 | 1,037,442 | +0.56(+1.14%) |
Mar 01, 2013 | 47.86 | 48.87 | 47.84 | 48.86 | 1,612,374 | +0.58(+1.20%) |
Feb 28, 2013 | 48.35 | 48.56 | 47.92 | 48.28 | 1,956,701 | +0.36(+0.75%) |
Feb 27, 2013 | 47.31 | 48.16 | 47.19 | 47.92 | 1,719,602 | +0.73(+1.54%) |
Feb 26, 2013 | 47.22 | 47.38 | 46.80 | 47.19 | 1,103,475 | +0.03(+0.06%) |
Feb 25, 2013 | 47.74 | 48.10 | 47.12 | 47.16 | 1,739,376 | -0.54(-1.14%) |
Feb 22, 2013 | 47.19 | 47.71 | 47.18 | 47.71 | 1,382,336 | +0.75(+1.59%) |
Feb 21, 2013 | 47.07 | 47.32 | 46.77 | 46.96 | 1,437,178 | -0.38(-0.81%) |
Feb 20, 2013 | 47.74 | 48.01 | 47.34 | 47.34 | 633,556 | -0.40(-0.84%) |
Feb 19, 2013 | 47.59 | 47.78 | 47.39 | 47.74 | 712,834 | +0.12(+0.26%) |
Feb 15, 2013 | 47.70 | 47.71 | 47.42 | 47.62 | 884,176 | -0.09(-0.20%) |
Feb 14, 2013 | 47.86 | 47.93 | 47.26 | 47.71 | 1,747,372 | -0.11(-0.23%) |
Feb 13, 2013 | 47.76 | 47.86 | 47.50 | 47.82 | 678,538 | +0.30(+0.63%) |
Feb 12, 2013 | 47.75 | 47.79 | 47.49 | 47.52 | 1,141,616 | -0.21(-0.44%) |
Feb 11, 2013 | 48.07 | 48.25 | 47.65 | 47.74 | 1,843,388 | -0.13(-0.28%) |
Feb 08, 2013 | 47.67 | 47.97 | 47.55 | 47.87 | 1,764,970 | +0.43(+0.92%) |
Feb 07, 2013 | 47.83 | 47.94 | 47.11 | 47.43 | 1,857,306 | -0.47(-0.98%) |
Feb 06, 2013 | 48.18 | 48.28 | 47.69 | 47.90 | 941,117 | +0.31(+0.66%) |
Feb 04, 2013 | 48.13 | 48.23 | 47.50 | 47.59 | 713,973 | -0.69(-1.42%) |