Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.93 | 54.01 | 52.94 | 53.59 | 1,797,898 | -0.44(-0.81%) |
Apr 29, 2013 | 53.96 | 54.32 | 53.64 | 54.03 | 1,439,450 | +0.26(+0.48%) |
Apr 26, 2013 | 54.59 | 54.69 | 53.33 | 53.77 | 2,394,942 | -0.81(-1.48%) |
Apr 25, 2013 | 54.08 | 54.98 | 53.91 | 54.58 | 2,827,549 | +0.61(+1.13%) |
Apr 24, 2013 | 53.38 | 54.16 | 53.35 | 53.97 | 2,220,980 | +0.73(+1.37%) |
Apr 23, 2013 | 53.28 | 54.32 | 52.14 | 53.24 | 4,595,582 | -0.55(-1.02%) |
Apr 22, 2013 | 53.74 | 53.84 | 52.51 | 53.79 | 2,112,876 | +0.10(+0.19%) |
Apr 19, 2013 | 53.64 | 53.76 | 53.15 | 53.69 | 2,144,035 | +0.36(+0.67%) |
Apr 18, 2013 | 53.69 | 54.00 | 53.05 | 53.33 | 1,442,129 | -0.35(-0.65%) |
Apr 17, 2013 | 54.22 | 54.35 | 53.10 | 53.68 | 1,933,213 | -1.07(-1.95%) |
Apr 16, 2013 | 53.95 | 54.83 | 53.95 | 54.75 | 2,087,500 | +1.20(+2.23%) |
Apr 15, 2013 | 55.52 | 55.81 | 53.55 | 53.55 | 2,206,334 | -2.39(-4.27%) |
Apr 12, 2013 | 56.15 | 56.42 | 55.69 | 55.94 | 1,552,238 | -0.52(-0.92%) |
Apr 11, 2013 | 55.93 | 56.92 | 55.79 | 56.46 | 2,359,188 | +0.53(+0.94%) |
Apr 10, 2013 | 55.47 | 56.08 | 55.36 | 55.93 | 2,406,988 | +0.54(+0.97%) |
Apr 09, 2013 | 54.82 | 55.46 | 54.73 | 55.39 | 3,067,239 | +0.71(+1.29%) |
Apr 08, 2013 | 53.89 | 54.79 | 53.84 | 54.69 | 2,088,780 | +0.89(+1.65%) |
Apr 05, 2013 | 53.31 | 54.04 | 53.13 | 53.80 | 2,675,776 | -0.48(-0.88%) |
Apr 04, 2013 | 53.92 | 54.58 | 53.75 | 54.28 | 2,343,542 | +0.57(+1.06%) |
Apr 03, 2013 | 53.98 | 54.65 | 53.60 | 53.71 | 2,622,557 | -0.33(-0.61%) |
Apr 02, 2013 | 54.46 | 54.86 | 53.92 | 54.04 | 1,984,160 | -0.15(-0.28%) |
Apr 01, 2013 | 54.81 | 55.13 | 54.10 | 54.19 | 2,391,065 | -0.61(-1.11%) |
Mar 28, 2013 | 54.26 | 54.83 | 53.94 | 54.80 | 2,664,599 | +0.65(+1.20%) |
Mar 27, 2013 | 54.35 | 54.74 | 53.78 | 54.15 | 2,216,258 | -1.02(-1.84%) |
Mar 26, 2013 | 55.27 | 55.48 | 54.74 | 55.16 | 1,872,907 | +0.30(+0.54%) |
Mar 25, 2013 | 55.64 | 55.88 | 54.50 | 54.86 | 1,762,275 | -0.43(-0.77%) |
Mar 22, 2013 | 55.53 | 55.58 | 55.00 | 55.29 | 1,709,999 | -0.09(-0.16%) |
Mar 21, 2013 | 55.84 | 55.92 | 55.08 | 55.38 | 1,729,747 | -0.87(-1.54%) |
Mar 20, 2013 | 55.16 | 56.55 | 55.16 | 56.25 | 2,664,103 | +1.34(+2.45%) |
Mar 19, 2013 | 54.87 | 55.19 | 54.25 | 54.90 | 1,423,100 | +0.08(+0.15%) |
Mar 18, 2013 | 54.57 | 55.19 | 54.47 | 54.83 | 914,445 | -0.35(-0.63%) |
Mar 15, 2013 | 55.35 | 55.53 | 54.96 | 55.17 | 2,006,810 | -0.40(-0.72%) |
Mar 14, 2013 | 55.03 | 55.63 | 54.86 | 55.57 | 1,617,797 | +0.64(+1.16%) |
Mar 13, 2013 | 54.81 | 54.95 | 54.46 | 54.93 | 1,340,985 | +0.12(+0.22%) |
Mar 12, 2013 | 54.42 | 54.90 | 54.39 | 54.82 | 2,564,608 | +0.20(+0.36%) |
Mar 11, 2013 | 53.91 | 54.67 | 53.88 | 54.62 | 1,378,973 | +0.52(+0.96%) |
Mar 08, 2013 | 53.68 | 54.16 | 53.44 | 54.10 | 1,405,769 | +0.59(+1.10%) |
Mar 07, 2013 | 53.23 | 53.94 | 53.06 | 53.51 | 2,245,441 | +0.28(+0.52%) |
Mar 06, 2013 | 53.29 | 53.54 | 52.83 | 53.23 | 1,104,476 | +0.20(+0.38%) |
Mar 05, 2013 | 52.25 | 53.09 | 52.11 | 53.03 | 1,509,847 | +1.15(+2.21%) |
Mar 04, 2013 | 51.52 | 52.01 | 51.41 | 51.89 | 1,645,118 | +0.16(+0.31%) |
Mar 01, 2013 | 52.01 | 52.32 | 51.34 | 51.73 | 1,383,600 | -0.72(-1.37%) |
Feb 28, 2013 | 52.40 | 52.71 | 52.04 | 52.44 | 1,558,691 | +0.29(+0.55%) |
Feb 27, 2013 | 51.27 | 52.36 | 51.06 | 52.16 | 1,224,212 | +1.06(+2.07%) |
Feb 26, 2013 | 50.94 | 51.54 | 50.71 | 51.10 | 2,007,396 | -1.30(-2.49%) |
Feb 22, 2013 | 52.41 | 52.73 | 52.06 | 52.40 | 2,161,151 | +0.36(+0.69%) |
Feb 21, 2013 | 52.37 | 52.54 | 51.86 | 52.05 | 2,770,665 | -0.63(-1.19%) |
Feb 20, 2013 | 53.54 | 53.69 | 52.59 | 52.67 | 2,430,025 | -0.76(-1.42%) |
Feb 19, 2013 | 52.84 | 53.44 | 52.64 | 53.43 | 2,426,344 | +0.61(+1.15%) |
Feb 15, 2013 | 53.01 | 53.21 | 52.66 | 52.82 | 2,128,733 | +0.00(+0.00%) |
Feb 14, 2013 | 53.02 | 53.36 | 52.81 | 52.82 | 2,321,549 | -0.16(-0.30%) |
Feb 13, 2013 | 52.93 | 53.29 | 52.77 | 52.98 | 1,545,103 | +0.14(+0.26%) |
Feb 12, 2013 | 52.87 | 53.06 | 52.56 | 52.84 | 1,709,266 | +0.10(+0.19%) |
Feb 11, 2013 | 53.00 | 53.16 | 52.66 | 52.74 | 1,800,856 | -0.48(-0.90%) |
Feb 08, 2013 | 51.93 | 53.24 | 51.86 | 53.22 | 2,284,709 | +1.41(+2.73%) |
Feb 07, 2013 | 52.55 | 52.56 | 51.53 | 51.81 | 2,417,209 | -0.76(-1.44%) |
Feb 06, 2013 | 52.65 | 52.74 | 51.99 | 52.56 | 1,996,330 | +0.97(+1.87%) |
Feb 04, 2013 | 51.99 | 53.03 | 51.54 | 51.60 | 2,409,534 | -0.56(-1.07%) |