Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.45 | 58.23 | 57.20 | 58.07 | 850,317 | +0.62(+1.08%) |
Apr 29, 2013 | 57.18 | 57.48 | 56.94 | 57.45 | 566,029 | +0.32(+0.57%) |
Apr 26, 2013 | 57.23 | 57.23 | 57.02 | 57.13 | 674,718 | -0.02(-0.03%) |
Apr 25, 2013 | 56.95 | 57.64 | 56.90 | 57.15 | 1,266,828 | +0.23(+0.41%) |
Apr 24, 2013 | 56.91 | 57.68 | 56.88 | 56.92 | 1,164,949 | +0.30(+0.52%) |
Apr 23, 2013 | 56.72 | 56.79 | 56.08 | 56.62 | 1,196,985 | +0.28(+0.49%) |
Apr 22, 2013 | 56.38 | 56.58 | 55.52 | 56.34 | 949,884 | -0.05(-0.08%) |
Apr 19, 2013 | 55.68 | 56.58 | 55.61 | 56.39 | 1,707,170 | +1.31(+2.38%) |
Apr 18, 2013 | 55.09 | 55.19 | 54.26 | 55.08 | 1,261,692 | +0.08(+0.15%) |
Apr 17, 2013 | 55.97 | 56.02 | 54.95 | 55.00 | 1,212,892 | -1.67(-2.95%) |
Apr 16, 2013 | 56.80 | 56.89 | 56.14 | 56.67 | 872,492 | +0.25(+0.44%) |
Apr 15, 2013 | 57.70 | 57.99 | 56.42 | 56.42 | 1,006,041 | -1.62(-2.78%) |
Apr 12, 2013 | 58.49 | 58.50 | 57.73 | 58.03 | 1,037,760 | -0.75(-1.27%) |
Apr 11, 2013 | 58.85 | 59.00 | 58.59 | 58.78 | 663,728 | +0.00(+0.00%) |
Apr 10, 2013 | 57.96 | 58.78 | 57.86 | 58.78 | 934,362 | +0.90(+1.55%) |
Apr 09, 2013 | 57.74 | 57.95 | 57.13 | 57.89 | 639,844 | +0.34(+0.59%) |
Apr 08, 2013 | 57.39 | 57.61 | 56.70 | 57.54 | 686,809 | +0.24(+0.42%) |
Apr 05, 2013 | 57.05 | 57.46 | 56.93 | 57.30 | 1,057,767 | -0.30(-0.51%) |
Apr 04, 2013 | 57.44 | 57.87 | 57.36 | 57.60 | 1,061,637 | +0.30(+0.53%) |
Apr 03, 2013 | 57.23 | 57.91 | 57.14 | 57.29 | 956,315 | +0.18(+0.31%) |
Apr 02, 2013 | 57.74 | 57.77 | 56.89 | 57.12 | 537,961 | -0.42(-0.72%) |
Apr 01, 2013 | 58.09 | 58.21 | 57.39 | 57.53 | 475,210 | -0.72(-1.24%) |
Mar 28, 2013 | 57.85 | 58.35 | 57.63 | 58.25 | 1,407,188 | +0.50(+0.86%) |
Mar 27, 2013 | 57.59 | 57.94 | 57.09 | 57.76 | 683,024 | -0.11(-0.19%) |
Mar 26, 2013 | 57.94 | 58.16 | 57.62 | 57.87 | 606,398 | +0.16(+0.27%) |
Mar 25, 2013 | 58.03 | 58.43 | 57.46 | 57.71 | 490,010 | -0.19(-0.33%) |
Mar 22, 2013 | 58.37 | 58.59 | 57.85 | 57.90 | 592,213 | -0.27(-0.46%) |
Mar 21, 2013 | 58.52 | 58.85 | 57.83 | 58.17 | 580,568 | -0.73(-1.24%) |
Mar 20, 2013 | 58.85 | 59.21 | 58.62 | 58.90 | 666,467 | +0.25(+0.42%) |
Mar 19, 2013 | 58.60 | 58.86 | 58.09 | 58.65 | 880,124 | +0.16(+0.27%) |
Mar 18, 2013 | 58.25 | 58.78 | 58.07 | 58.49 | 981,074 | -0.03(-0.05%) |
Mar 15, 2013 | 58.13 | 58.70 | 57.88 | 58.52 | 1,742,199 | +0.19(+0.33%) |
Mar 14, 2013 | 58.49 | 58.86 | 58.13 | 58.33 | 1,149,667 | -0.15(-0.25%) |
Mar 13, 2013 | 57.13 | 58.49 | 56.99 | 58.48 | 1,298,247 | +1.43(+2.51%) |
Mar 12, 2013 | 56.76 | 57.13 | 56.51 | 57.05 | 607,234 | +0.29(+0.50%) |
Mar 11, 2013 | 56.14 | 56.87 | 56.12 | 56.76 | 1,384,651 | +0.51(+0.90%) |
Mar 08, 2013 | 56.24 | 56.37 | 56.00 | 56.25 | 972,239 | +0.24(+0.43%) |
Mar 07, 2013 | 55.58 | 56.34 | 55.41 | 56.01 | 939,463 | +0.48(+0.86%) |
Mar 06, 2013 | 55.74 | 55.74 | 54.98 | 55.53 | 1,063,512 | -0.03(-0.05%) |
Mar 05, 2013 | 55.11 | 55.74 | 55.05 | 55.56 | 771,206 | +0.67(+1.23%) |
Mar 04, 2013 | 55.20 | 55.27 | 54.25 | 54.89 | 1,182,689 | -0.52(-0.93%) |
Mar 01, 2013 | 55.21 | 55.67 | 54.70 | 55.40 | 1,446,904 | -0.07(-0.13%) |
Feb 28, 2013 | 55.62 | 55.79 | 55.36 | 55.48 | 961,097 | +0.18(+0.32%) |
Feb 27, 2013 | 53.94 | 55.41 | 53.85 | 55.30 | 975,057 | +1.31(+2.43%) |
Feb 26, 2013 | 53.67 | 54.12 | 53.60 | 53.99 | 858,618 | +0.54(+1.00%) |
Feb 25, 2013 | 54.53 | 54.71 | 53.46 | 53.46 | 930,934 | -0.83(-1.53%) |
Feb 22, 2013 | 53.81 | 54.54 | 53.79 | 54.29 | 682,805 | +0.86(+1.61%) |
Feb 21, 2013 | 54.06 | 54.19 | 53.30 | 53.43 | 1,388,215 | -0.81(-1.50%) |
Feb 20, 2013 | 54.56 | 54.88 | 54.22 | 54.24 | 643,623 | -0.32(-0.59%) |
Feb 19, 2013 | 54.64 | 54.73 | 54.36 | 54.56 | 876,135 | +0.02(+0.03%) |
Feb 15, 2013 | 54.46 | 54.77 | 54.28 | 54.54 | 1,115,340 | -0.03(-0.05%) |
Feb 14, 2013 | 54.30 | 54.95 | 54.12 | 54.57 | 691,137 | -0.01(-0.02%) |
Feb 13, 2013 | 55.04 | 55.11 | 54.42 | 54.58 | 492,834 | -0.32(-0.59%) |
Feb 12, 2013 | 55.71 | 55.78 | 54.79 | 54.90 | 848,854 | -0.67(-1.21%) |
Feb 11, 2013 | 55.62 | 55.73 | 55.34 | 55.58 | 647,974 | -0.25(-0.45%) |
Feb 08, 2013 | 55.54 | 56.11 | 55.53 | 55.83 | 599,249 | +0.29(+0.52%) |
Feb 07, 2013 | 54.78 | 55.67 | 54.68 | 55.54 | 1,279,185 | +0.90(+1.66%) |
Feb 06, 2013 | 54.49 | 54.80 | 54.36 | 54.64 | 609,439 | +1.02(+1.90%) |
Feb 04, 2013 | 53.79 | 54.06 | 53.49 | 53.62 | 1,640,107 | -0.45(-0.83%) |