Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.95 | 54.03 | 52.97 | 53.61 | 1,797,103 | -0.44(-0.81%) |
Apr 29, 2013 | 53.98 | 54.34 | 53.66 | 54.05 | 1,438,813 | +0.26(+0.48%) |
Apr 26, 2013 | 54.61 | 54.71 | 53.35 | 53.79 | 2,393,882 | -0.81(-1.48%) |
Apr 25, 2013 | 54.10 | 55.01 | 53.93 | 54.60 | 2,826,297 | +0.61(+1.13%) |
Apr 24, 2013 | 53.40 | 54.19 | 53.37 | 53.99 | 2,219,997 | +0.73(+1.37%) |
Apr 23, 2013 | 53.30 | 54.34 | 52.16 | 53.26 | 4,593,548 | -0.55(-1.02%) |
Apr 22, 2013 | 53.76 | 53.86 | 52.54 | 53.81 | 2,111,940 | +0.10(+0.19%) |
Apr 19, 2013 | 53.66 | 53.78 | 53.17 | 53.71 | 2,143,086 | +0.36(+0.67%) |
Apr 18, 2013 | 53.71 | 54.02 | 53.08 | 53.35 | 1,441,491 | -0.35(-0.65%) |
Apr 17, 2013 | 54.24 | 54.37 | 53.13 | 53.70 | 1,932,357 | -1.07(-1.95%) |
Apr 16, 2013 | 53.97 | 54.85 | 53.97 | 54.77 | 2,086,576 | +1.20(+2.23%) |
Apr 15, 2013 | 55.55 | 55.84 | 53.57 | 53.57 | 2,205,357 | -2.39(-4.27%) |
Apr 12, 2013 | 56.17 | 56.45 | 55.71 | 55.97 | 1,551,551 | -0.52(-0.92%) |
Apr 11, 2013 | 55.96 | 56.94 | 55.82 | 56.48 | 2,358,143 | +0.53(+0.94%) |
Apr 10, 2013 | 55.50 | 56.10 | 55.39 | 55.96 | 2,405,923 | +0.54(+0.97%) |
Apr 09, 2013 | 54.84 | 55.49 | 54.75 | 55.42 | 3,065,881 | +0.71(+1.29%) |
Apr 08, 2013 | 53.91 | 54.81 | 53.86 | 54.71 | 2,087,856 | +0.89(+1.65%) |
Apr 05, 2013 | 53.33 | 54.06 | 53.16 | 53.82 | 2,674,592 | -0.48(-0.88%) |
Apr 04, 2013 | 53.94 | 54.60 | 53.77 | 54.30 | 2,342,504 | +0.57(+1.06%) |
Apr 03, 2013 | 54.00 | 54.67 | 53.62 | 53.73 | 2,621,396 | -0.33(-0.61%) |
Apr 02, 2013 | 54.48 | 54.89 | 53.94 | 54.06 | 1,983,282 | -0.15(-0.28%) |
Apr 01, 2013 | 54.83 | 55.16 | 54.12 | 54.21 | 2,390,007 | -0.61(-1.11%) |
Mar 28, 2013 | 54.28 | 54.85 | 53.96 | 54.82 | 2,663,420 | +0.65(+1.20%) |
Mar 27, 2013 | 54.37 | 54.76 | 53.80 | 54.17 | 2,215,277 | -1.02(-1.84%) |
Mar 26, 2013 | 55.30 | 55.51 | 54.76 | 55.19 | 1,872,078 | +0.30(+0.54%) |
Mar 25, 2013 | 55.67 | 55.91 | 54.52 | 54.89 | 1,761,495 | -0.43(-0.77%) |
Mar 22, 2013 | 55.56 | 55.60 | 55.03 | 55.32 | 1,709,242 | -0.09(-0.16%) |
Mar 21, 2013 | 55.87 | 55.95 | 55.11 | 55.41 | 1,728,982 | -0.87(-1.54%) |
Mar 20, 2013 | 55.19 | 56.57 | 55.19 | 56.27 | 2,662,923 | +1.35(+2.45%) |
Mar 19, 2013 | 54.90 | 55.22 | 54.27 | 54.93 | 1,422,470 | +0.08(+0.15%) |
Mar 18, 2013 | 54.59 | 55.22 | 54.49 | 54.85 | 914,040 | -0.35(-0.63%) |
Mar 15, 2013 | 55.38 | 55.56 | 54.99 | 55.20 | 2,005,922 | -0.40(-0.72%) |
Mar 14, 2013 | 55.06 | 55.66 | 54.89 | 55.60 | 1,617,081 | +0.64(+1.16%) |
Mar 13, 2013 | 54.83 | 54.98 | 54.48 | 54.96 | 1,340,391 | +0.12(+0.22%) |
Mar 12, 2013 | 54.44 | 54.93 | 54.42 | 54.84 | 2,563,473 | +0.20(+0.36%) |
Mar 11, 2013 | 53.93 | 54.69 | 53.90 | 54.64 | 1,378,363 | +0.52(+0.96%) |
Mar 08, 2013 | 53.70 | 54.18 | 53.46 | 54.12 | 1,405,147 | +0.59(+1.10%) |
Mar 07, 2013 | 53.25 | 53.96 | 53.08 | 53.53 | 2,244,447 | +0.28(+0.52%) |
Mar 06, 2013 | 53.31 | 53.56 | 52.86 | 53.25 | 1,103,987 | +0.20(+0.38%) |
Mar 05, 2013 | 52.27 | 53.12 | 52.13 | 53.06 | 1,509,179 | +1.15(+2.21%) |
Mar 04, 2013 | 51.54 | 52.03 | 51.43 | 51.91 | 1,644,389 | +0.16(+0.31%) |
Mar 01, 2013 | 52.03 | 52.35 | 51.36 | 51.75 | 1,382,988 | -0.72(-1.37%) |
Feb 28, 2013 | 52.43 | 52.74 | 52.06 | 52.47 | 1,558,001 | +0.29(+0.55%) |
Feb 27, 2013 | 51.29 | 52.39 | 51.08 | 52.18 | 1,223,670 | +1.06(+2.07%) |
Feb 26, 2013 | 50.96 | 51.56 | 50.73 | 51.12 | 2,006,507 | -1.31(-2.49%) |
Feb 22, 2013 | 52.44 | 52.76 | 52.08 | 52.43 | 2,160,195 | +0.36(+0.69%) |
Feb 21, 2013 | 52.40 | 52.57 | 51.88 | 52.07 | 2,769,438 | -0.63(-1.19%) |
Feb 20, 2013 | 53.56 | 53.71 | 52.62 | 52.70 | 2,428,950 | -0.76(-1.42%) |
Feb 19, 2013 | 52.87 | 53.46 | 52.66 | 53.45 | 2,425,270 | +0.61(+1.15%) |
Feb 15, 2013 | 53.04 | 53.23 | 52.69 | 52.85 | 2,127,790 | +0.00(+0.00%) |
Feb 14, 2013 | 53.05 | 53.38 | 52.84 | 52.85 | 2,320,521 | -0.16(-0.30%) |
Feb 13, 2013 | 52.96 | 53.31 | 52.80 | 53.01 | 1,544,419 | +0.14(+0.26%) |
Feb 12, 2013 | 52.90 | 53.09 | 52.59 | 52.87 | 1,708,510 | +0.10(+0.19%) |
Feb 11, 2013 | 53.03 | 53.19 | 52.69 | 52.77 | 1,800,059 | -0.48(-0.90%) |
Feb 08, 2013 | 51.95 | 53.26 | 51.89 | 53.24 | 2,283,697 | +1.42(+2.73%) |
Feb 07, 2013 | 52.58 | 52.59 | 51.55 | 51.83 | 2,416,139 | -0.76(-1.44%) |
Feb 06, 2013 | 52.68 | 52.77 | 52.01 | 52.59 | 1,995,447 | +0.97(+1.87%) |
Feb 04, 2013 | 52.01 | 53.06 | 51.57 | 51.62 | 2,408,468 | -0.56(-1.07%) |