Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.18 | 56.19 | 55.45 | 55.86 | 3,842,395 | -0.20(-0.35%) |
Apr 29, 2013 | 56.22 | 56.29 | 55.79 | 56.05 | 3,952,212 | -0.08(-0.14%) |
Apr 26, 2013 | 56.62 | 56.61 | 56.11 | 56.13 | 4,385,392 | -0.48(-0.85%) |
Apr 25, 2013 | 56.91 | 57.00 | 56.53 | 56.61 | 6,887,382 | -0.23(-0.40%) |
Apr 24, 2013 | 56.94 | 57.09 | 56.68 | 56.84 | 4,952,389 | +0.05(+0.09%) |
Apr 23, 2013 | 56.96 | 56.96 | 56.02 | 56.78 | 3,833,521 | +0.13(+0.23%) |
Apr 22, 2013 | 56.43 | 56.88 | 56.23 | 56.65 | 4,960,036 | +0.31(+0.55%) |
Apr 19, 2013 | 55.99 | 56.54 | 55.19 | 56.34 | 8,642,081 | +2.06(+3.79%) |
Apr 18, 2013 | 54.57 | 54.60 | 53.87 | 54.28 | 7,026,702 | -0.32(-0.58%) |
Apr 17, 2013 | 55.25 | 55.25 | 54.25 | 54.60 | 5,217,243 | -0.98(-1.76%) |
Apr 16, 2013 | 55.24 | 55.62 | 55.05 | 55.58 | 3,257,793 | +0.74(+1.36%) |
Apr 15, 2013 | 56.11 | 56.14 | 54.82 | 54.84 | 4,445,189 | -1.56(-2.76%) |
Apr 12, 2013 | 56.49 | 56.61 | 56.05 | 56.40 | 2,822,519 | -0.34(-0.60%) |
Apr 11, 2013 | 56.54 | 56.86 | 56.36 | 56.74 | 4,183,947 | +0.22(+0.39%) |
Apr 10, 2013 | 55.85 | 56.54 | 55.67 | 56.52 | 5,781,002 | +0.66(+1.18%) |
Apr 09, 2013 | 55.93 | 55.99 | 55.58 | 55.86 | 3,853,421 | -0.01(-0.01%) |
Apr 08, 2013 | 55.33 | 55.91 | 55.28 | 55.86 | 4,356,243 | +0.43(+0.78%) |
Apr 05, 2013 | 55.21 | 55.57 | 55.01 | 55.43 | 5,703,882 | -0.58(-1.04%) |
Apr 04, 2013 | 55.83 | 56.04 | 55.70 | 56.02 | 5,594,737 | +0.32(+0.57%) |
Apr 03, 2013 | 56.57 | 56.64 | 55.58 | 55.70 | 6,406,419 | -0.67(-1.19%) |
Apr 02, 2013 | 56.76 | 56.84 | 56.20 | 56.36 | 4,692,462 | -0.09(-0.16%) |
Apr 01, 2013 | 57.12 | 57.18 | 56.28 | 56.46 | 5,203,586 | -0.77(-1.35%) |
Mar 28, 2013 | 57.08 | 57.37 | 56.96 | 57.23 | 4,598,042 | +0.14(+0.24%) |
Mar 27, 2013 | 56.99 | 57.12 | 56.65 | 57.09 | 3,707,001 | -0.24(-0.41%) |
Mar 26, 2013 | 57.05 | 57.44 | 56.90 | 57.33 | 4,520,391 | +0.47(+0.83%) |
Mar 25, 2013 | 57.31 | 57.54 | 56.49 | 56.86 | 5,719,469 | -0.25(-0.44%) |
Mar 22, 2013 | 56.84 | 57.14 | 56.72 | 57.11 | 4,755,432 | +0.46(+0.80%) |
Mar 21, 2013 | 56.65 | 56.96 | 56.54 | 56.65 | 5,383,486 | -0.08(-0.15%) |
Mar 20, 2013 | 56.49 | 56.87 | 56.49 | 56.74 | 4,787,256 | +0.51(+0.91%) |
Mar 19, 2013 | 56.26 | 56.49 | 55.77 | 56.23 | 5,604,749 | +0.11(+0.19%) |
Mar 18, 2013 | 55.23 | 56.41 | 55.10 | 56.12 | 5,609,174 | +0.33(+0.59%) |
Mar 15, 2013 | 55.88 | 56.10 | 55.70 | 55.80 | 7,875,109 | -0.27(-0.47%) |
Mar 14, 2013 | 56.34 | 56.42 | 55.76 | 56.06 | 6,046,114 | -0.11(-0.19%) |
Mar 13, 2013 | 56.00 | 56.22 | 55.86 | 56.17 | 4,468,707 | +0.27(+0.49%) |
Mar 12, 2013 | 56.11 | 56.13 | 55.50 | 55.89 | 3,934,511 | -0.20(-0.37%) |
Mar 11, 2013 | 55.72 | 56.16 | 55.41 | 56.10 | 4,467,479 | +0.12(+0.22%) |
Mar 08, 2013 | 55.20 | 56.04 | 55.20 | 55.98 | 6,488,309 | +1.16(+2.12%) |
Mar 07, 2013 | 54.41 | 54.96 | 54.26 | 54.82 | 5,553,069 | +0.68(+1.26%) |
Mar 06, 2013 | 53.79 | 54.24 | 53.77 | 54.13 | 4,637,945 | +0.45(+0.83%) |
Mar 05, 2013 | 53.17 | 53.83 | 53.14 | 53.68 | 4,943,588 | +0.74(+1.41%) |
Mar 04, 2013 | 52.86 | 53.05 | 52.33 | 52.94 | 4,702,457 | -0.27(-0.50%) |
Mar 01, 2013 | 52.95 | 53.36 | 52.58 | 53.21 | 3,923,866 | -0.04(-0.07%) |
Feb 28, 2013 | 53.63 | 53.74 | 53.24 | 53.24 | 4,852,974 | -0.19(-0.36%) |
Feb 27, 2013 | 52.48 | 53.55 | 52.42 | 53.43 | 3,569,092 | +0.93(+1.78%) |
Feb 26, 2013 | 52.46 | 52.83 | 52.29 | 52.50 | 4,984,766 | +0.13(+0.25%) |
Feb 25, 2013 | 53.08 | 53.27 | 52.37 | 52.37 | 6,983,007 | -0.71(-1.35%) |
Feb 22, 2013 | 53.17 | 53.35 | 52.82 | 53.08 | 4,759,685 | +0.07(+0.13%) |
Feb 21, 2013 | 52.89 | 53.15 | 52.67 | 53.02 | 5,456,472 | -0.11(-0.20%) |
Feb 20, 2013 | 53.47 | 53.94 | 53.11 | 53.12 | 5,573,866 | -0.44(-0.82%) |
Feb 19, 2013 | 53.03 | 53.57 | 52.88 | 53.56 | 4,213,476 | +0.62(+1.17%) |
Feb 15, 2013 | 53.14 | 53.19 | 52.68 | 52.94 | 4,051,823 | +0.02(+0.03%) |
Feb 14, 2013 | 52.86 | 53.14 | 52.69 | 52.93 | 3,818,855 | -0.07(-0.13%) |
Feb 13, 2013 | 53.17 | 53.45 | 52.77 | 52.99 | 3,421,916 | -0.18(-0.34%) |
Feb 12, 2013 | 52.91 | 53.28 | 52.83 | 53.17 | 2,707,610 | +0.25(+0.47%) |
Feb 11, 2013 | 53.17 | 53.20 | 52.80 | 52.93 | 3,075,993 | -0.33(-0.62%) |
Feb 08, 2013 | 53.07 | 53.46 | 52.99 | 53.26 | 4,344,927 | +0.12(+0.23%) |
Feb 07, 2013 | 52.80 | 53.19 | 52.54 | 53.14 | 5,440,763 | +0.34(+0.64%) |
Feb 06, 2013 | 52.50 | 52.86 | 52.34 | 52.80 | 4,533,932 | +1.03(+1.98%) |
Feb 04, 2013 | 51.91 | 52.06 | 51.64 | 51.77 | 4,013,634 | -0.45(-0.85%) |