Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.71 | 59.71 | 58.65 | 58.96 | 0 | -0.60(-1.00%) |
Apr 29, 2013 | 59.77 | 59.77 | 58.95 | 59.56 | 1,849 | +0.20(+0.34%) |
Apr 26, 2013 | 59.79 | 59.79 | 59.33 | 59.36 | 2,480 | +0.22(+0.37%) |
Apr 25, 2013 | 59.14 | 59.14 | 59.14 | 59.14 | 276 | -0.20(-0.34%) |
Apr 24, 2013 | 58.66 | 59.34 | 58.66 | 59.34 | 0 | +0.26(+0.44%) |
Apr 23, 2013 | 58.82 | 59.08 | 58.51 | 59.08 | 1,534 | +1.00(+1.72%) |
Apr 22, 2013 | 58.17 | 58.17 | 58.08 | 58.08 | 230 | -0.22(-0.37%) |
Apr 19, 2013 | 57.49 | 58.64 | 57.49 | 58.30 | 1,482 | +1.03(+1.80%) |
Apr 18, 2013 | 59.15 | 59.21 | 57.23 | 57.27 | 3,469 | -1.95(-3.29%) |
Apr 17, 2013 | 59.90 | 59.90 | 59.13 | 59.22 | 2,805 | -0.81(-1.36%) |
Apr 16, 2013 | 60.25 | 60.61 | 59.78 | 60.03 | 1,199 | +1.30(+2.21%) |
Apr 15, 2013 | 59.05 | 59.05 | 58.73 | 58.73 | 1,537 | -0.88(-1.48%) |
Apr 12, 2013 | 59.50 | 59.62 | 59.22 | 59.62 | 902 | -1.07(-1.76%) |
Apr 11, 2013 | 60.62 | 60.68 | 60.62 | 60.68 | 230 | +0.42(+0.70%) |
Apr 10, 2013 | 60.24 | 60.26 | 59.63 | 60.26 | 1,707 | +1.16(+1.96%) |
Apr 09, 2013 | 59.22 | 59.56 | 59.10 | 59.10 | 1,251 | -0.76(-1.27%) |
Apr 08, 2013 | 59.82 | 59.86 | 59.56 | 59.86 | 1,183 | +0.02(+0.03%) |
Apr 05, 2013 | 59.81 | 59.84 | 59.81 | 59.84 | 1,365 | -0.41(-0.69%) |
Apr 04, 2013 | 60.46 | 60.46 | 59.81 | 60.26 | 1,329 | +0.43(+0.72%) |
Apr 03, 2013 | 59.84 | 59.84 | 59.81 | 59.83 | 1,084 | -0.09(-0.14%) |
Apr 02, 2013 | 60.15 | 60.46 | 59.59 | 59.91 | 1,339 | -0.03(-0.04%) |
Apr 01, 2013 | 59.89 | 60.85 | 59.73 | 59.94 | 1,513 | -0.26(-0.43%) |
Mar 28, 2013 | 60.44 | 60.44 | 60.20 | 60.20 | 1,214 | +0.04(+0.07%) |
Mar 26, 2013 | 60.63 | 60.15 | 60.15 | 60.15 | 1,042 | +0.35(+0.58%) |
Mar 25, 2013 | 59.94 | 60.52 | 59.81 | 59.81 | 926 | +0.21(+0.35%) |
Mar 22, 2013 | 59.60 | 59.60 | 59.60 | 59.60 | 1,453 | -1.72(-2.80%) |
Mar 20, 2013 | 61.32 | 61.32 | 61.32 | 61.32 | 157 | +0.22(+0.37%) |
Mar 19, 2013 | 61.09 | 61.09 | 61.09 | 61.09 | 140 | +0.04(+0.07%) |
Mar 18, 2013 | 61.05 | 61.05 | 61.05 | 61.05 | 347 | -0.02(-0.03%) |
Mar 15, 2013 | 61.02 | 61.32 | 61.02 | 61.07 | 2,885 | -0.17(-0.28%) |
Mar 14, 2013 | 61.62 | 61.75 | 60.98 | 61.24 | 693 | -0.56(-0.91%) |
Mar 13, 2013 | 61.88 | 61.88 | 61.41 | 61.80 | 482 | -0.11(-0.18%) |
Mar 12, 2013 | 61.16 | 61.92 | 61.16 | 61.92 | 844 | +0.53(+0.86%) |
Mar 11, 2013 | 61.45 | 61.92 | 61.11 | 61.39 | 1,857 | -0.01(-0.01%) |
Mar 08, 2013 | 61.40 | 61.40 | 61.40 | 61.40 | 345 | -0.60(-0.96%) |
Mar 07, 2013 | 61.66 | 62.12 | 60.53 | 61.99 | 2,250 | -0.09(-0.14%) |
Mar 06, 2013 | 60.35 | 62.99 | 60.35 | 62.08 | 4,274 | +1.46(+2.41%) |
Mar 05, 2013 | 60.47 | 61.32 | 60.43 | 60.62 | 1,105 | +0.41(+0.69%) |
Mar 04, 2013 | 60.95 | 60.95 | 59.76 | 60.21 | 1,759 | -0.51(-0.84%) |
Mar 01, 2013 | 60.46 | 60.71 | 60.46 | 60.71 | 311 | +0.29(+0.49%) |
Feb 28, 2013 | 60.12 | 60.42 | 59.83 | 60.42 | 1,145 | -0.01(-0.01%) |
Feb 27, 2013 | 59.26 | 60.43 | 59.26 | 60.43 | 376 | +0.40(+0.66%) |
Feb 26, 2013 | 59.18 | 60.11 | 59.18 | 60.03 | 605 | +1.00(+1.70%) |
Feb 25, 2013 | 61.32 | 61.32 | 59.03 | 59.03 | 1,424 | -2.12(-3.46%) |
Feb 22, 2013 | 59.90 | 61.15 | 59.81 | 61.15 | 635 | +1.55(+2.61%) |
Feb 21, 2013 | 60.41 | 60.41 | 59.59 | 59.59 | 605 | -0.99(-1.64%) |
Feb 20, 2013 | 60.97 | 60.97 | 60.59 | 60.59 | 1,765 | -0.71(-1.16%) |
Feb 19, 2013 | 62.11 | 62.11 | 59.84 | 61.29 | 1,179 | -0.13(-0.21%) |
Feb 15, 2013 | 62.52 | 62.52 | 61.32 | 61.42 | 1,498 | -0.75(-1.21%) |
Feb 14, 2013 | 62.17 | 62.17 | 62.17 | 62.17 | 150 | -0.05(-0.08%) |
Feb 13, 2013 | 62.23 | 62.23 | 62.23 | 62.23 | 173 | +0.69(+1.12%) |
Feb 12, 2013 | 61.01 | 61.54 | 60.87 | 61.54 | 3,204 | +0.48(+0.78%) |
Feb 11, 2013 | 61.06 | 61.06 | 61.06 | 61.06 | 231 | +1.38(+2.31%) |
Feb 08, 2013 | 60.49 | 60.49 | 59.59 | 59.68 | 2,543 | -1.30(-2.12%) |
Feb 07, 2013 | 60.63 | 60.97 | 60.02 | 60.97 | 2,692 | +0.03(+0.06%) |
Feb 06, 2013 | 61.76 | 62.18 | 60.11 | 60.94 | 1,955 | +0.98(+1.63%) |
Feb 04, 2013 | 59.42 | 60.00 | 59.16 | 59.96 | 1,739 | +0.54(+0.92%) |