Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 62.65 | 62.88 | 62.29 | 62.54 | 16,488,769 | -0.26(-0.41%) |
Apr 29, 2013 | 62.38 | 63.02 | 62.30 | 62.79 | 10,957,115 | +0.34(+0.54%) |
Apr 26, 2013 | 62.59 | 62.61 | 62.27 | 62.46 | 9,248,249 | -0.07(-0.12%) |
Apr 25, 2013 | 62.03 | 62.69 | 61.88 | 62.53 | 11,842,467 | +0.61(+0.98%) |
Apr 24, 2013 | 62.87 | 62.91 | 61.84 | 61.92 | 12,920,858 | -0.78(-1.24%) |
Apr 23, 2013 | 62.36 | 62.87 | 61.63 | 62.70 | 12,241,635 | +0.45(+0.73%) |
Apr 22, 2013 | 62.07 | 62.32 | 61.78 | 62.24 | 9,506,499 | +0.25(+0.40%) |
Apr 19, 2013 | 61.28 | 62.05 | 61.25 | 61.99 | 14,702,141 | +0.96(+1.57%) |
Apr 18, 2013 | 61.61 | 61.86 | 60.92 | 61.03 | 13,521,523 | -0.53(-0.86%) |
Apr 17, 2013 | 61.17 | 61.95 | 61.11 | 61.56 | 18,662,062 | +0.34(+0.55%) |
Apr 16, 2013 | 60.41 | 61.30 | 60.22 | 61.22 | 17,197,986 | +1.27(+2.12%) |
Apr 15, 2013 | 60.70 | 60.97 | 59.95 | 59.95 | 16,857,534 | -0.76(-1.24%) |
Apr 12, 2013 | 60.35 | 60.71 | 60.29 | 60.71 | 9,525,153 | +0.31(+0.51%) |
Apr 11, 2013 | 60.27 | 60.87 | 60.23 | 60.40 | 13,468,718 | +0.22(+0.37%) |
Apr 10, 2013 | 60.04 | 60.31 | 59.97 | 60.18 | 10,334,742 | +0.37(+0.61%) |
Apr 09, 2013 | 59.62 | 59.98 | 59.61 | 59.82 | 12,375,051 | +0.30(+0.51%) |
Apr 08, 2013 | 59.60 | 59.72 | 58.93 | 59.51 | 21,571,516 | -0.68(-1.13%) |
Apr 05, 2013 | 60.01 | 60.25 | 59.89 | 60.20 | 11,695,564 | -0.27(-0.45%) |
Apr 04, 2013 | 60.31 | 60.70 | 60.11 | 60.47 | 14,042,082 | +0.25(+0.41%) |
Apr 03, 2013 | 60.71 | 60.86 | 59.85 | 60.22 | 16,703,656 | -0.45(-0.75%) |
Apr 02, 2013 | 60.17 | 60.67 | 60.09 | 60.67 | 14,094,956 | +0.56(+0.93%) |
Apr 01, 2013 | 59.72 | 60.14 | 59.64 | 60.12 | 10,055,996 | +0.29(+0.49%) |
Mar 28, 2013 | 59.71 | 59.87 | 59.40 | 59.82 | 15,448,172 | +0.19(+0.32%) |
Mar 27, 2013 | 59.11 | 59.69 | 58.90 | 59.63 | 14,586,713 | +0.31(+0.52%) |
Mar 26, 2013 | 58.65 | 59.35 | 58.59 | 59.32 | 17,284,848 | +0.86(+1.47%) |
Mar 25, 2013 | 58.58 | 58.66 | 58.31 | 58.47 | 13,105,978 | -0.04(-0.08%) |
Mar 22, 2013 | 58.05 | 58.51 | 57.98 | 58.51 | 9,374,314 | +0.54(+0.92%) |
Mar 21, 2013 | 58.05 | 58.33 | 57.80 | 57.97 | 11,497,843 | -0.32(-0.55%) |
Mar 20, 2013 | 58.10 | 58.41 | 58.09 | 58.30 | 10,904,646 | +0.43(+0.75%) |
Mar 19, 2013 | 57.95 | 58.03 | 57.60 | 57.86 | 9,670,476 | +0.04(+0.06%) |
Mar 18, 2013 | 57.76 | 58.11 | 57.75 | 57.83 | 10,910,336 | -0.28(-0.48%) |
Mar 15, 2013 | 57.69 | 58.14 | 57.69 | 58.11 | 24,943,706 | +0.07(+0.11%) |
Mar 14, 2013 | 57.72 | 58.04 | 57.59 | 58.04 | 13,832,004 | +0.40(+0.70%) |
Mar 13, 2013 | 57.61 | 57.72 | 57.38 | 57.64 | 10,880,712 | -0.01(-0.01%) |
Mar 12, 2013 | 57.60 | 57.74 | 57.39 | 57.64 | 11,980,712 | +0.09(+0.15%) |
Mar 11, 2013 | 57.17 | 57.61 | 57.12 | 57.56 | 12,003,447 | +0.18(+0.32%) |
Mar 08, 2013 | 57.12 | 57.39 | 57.01 | 57.37 | 11,659,872 | +0.32(+0.57%) |
Mar 07, 2013 | 56.95 | 57.20 | 56.93 | 57.05 | 10,898,114 | +0.26(+0.47%) |
Mar 06, 2013 | 57.01 | 57.04 | 56.66 | 56.78 | 11,633,190 | -0.20(-0.35%) |
Mar 05, 2013 | 56.91 | 57.02 | 56.82 | 56.98 | 12,809,992 | +0.34(+0.60%) |
Mar 04, 2013 | 56.30 | 56.70 | 56.30 | 56.65 | 17,210,432 | +0.37(+0.65%) |
Mar 01, 2013 | 55.61 | 56.33 | 55.57 | 56.28 | 12,986,371 | +0.43(+0.78%) |
Feb 28, 2013 | 56.01 | 56.12 | 55.85 | 55.85 | 16,096,078 | -0.15(-0.28%) |
Feb 27, 2013 | 55.53 | 56.10 | 55.47 | 56.00 | 11,148,750 | +0.42(+0.75%) |
Feb 26, 2013 | 55.68 | 56.01 | 55.40 | 55.58 | 14,641,517 | +0.13(+0.24%) |
Feb 25, 2013 | 56.11 | 56.25 | 55.45 | 55.45 | 14,451,234 | -0.50(-0.89%) |
Feb 22, 2013 | 56.05 | 56.12 | 55.74 | 55.95 | 11,684,908 | -0.01(-0.01%) |
Feb 21, 2013 | 55.66 | 56.06 | 55.60 | 55.96 | 12,986,199 | +0.16(+0.29%) |
Feb 20, 2013 | 55.90 | 56.03 | 55.72 | 55.80 | 10,794,290 | -0.23(-0.40%) |
Feb 19, 2013 | 55.34 | 56.05 | 55.29 | 56.02 | 13,391,227 | +0.58(+1.05%) |
Feb 15, 2013 | 55.12 | 55.44 | 54.97 | 55.44 | 14,464,601 | +0.25(+0.46%) |
Feb 14, 2013 | 54.96 | 55.39 | 54.87 | 55.18 | 13,300,571 | +0.11(+0.20%) |
Feb 13, 2013 | 55.17 | 55.23 | 54.86 | 55.08 | 11,010,427 | -0.10(-0.18%) |
Feb 12, 2013 | 54.90 | 55.22 | 54.90 | 55.18 | 10,438,790 | +0.28(+0.52%) |
Feb 11, 2013 | 54.80 | 54.96 | 54.63 | 54.89 | 7,826,396 | -0.05(-0.09%) |
Feb 08, 2013 | 54.72 | 55.04 | 54.40 | 54.94 | 11,201,059 | +0.31(+0.56%) |
Feb 07, 2013 | 54.46 | 54.74 | 54.36 | 54.64 | 13,460,382 | -0.24(-0.44%) |
Feb 06, 2013 | 54.28 | 54.88 | 54.25 | 54.88 | 16,600,557 | +0.93(+1.73%) |
Feb 04, 2013 | 53.55 | 54.05 | 53.55 | 53.95 | 12,639,545 | -0.05(-0.09%) |