Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.00 | 63.27 | 62.87 | 63.16 | 47,614 | +0.27(+0.43%) |
Apr 29, 2013 | 62.91 | 62.91 | 62.68 | 62.90 | 539,470 | +0.26(+0.42%) |
Apr 26, 2013 | 62.77 | 62.78 | 62.46 | 62.63 | 17,753 | -0.14(-0.23%) |
Apr 25, 2013 | 62.15 | 62.94 | 62.09 | 62.78 | 111,164 | +1.10(+1.79%) |
Apr 24, 2013 | 62.56 | 62.56 | 61.27 | 61.68 | 186,067 | -1.13(-1.80%) |
Apr 23, 2013 | 62.83 | 62.83 | 62.24 | 62.81 | 62,443 | +0.54(+0.86%) |
Apr 22, 2013 | 62.50 | 62.50 | 61.59 | 62.27 | 225,629 | +0.31(+0.50%) |
Apr 19, 2013 | 61.28 | 61.99 | 61.27 | 61.97 | 33,989 | +0.89(+1.46%) |
Apr 18, 2013 | 61.13 | 61.47 | 60.98 | 61.08 | 20,584 | +0.61(+1.02%) |
Apr 17, 2013 | 61.18 | 61.18 | 60.36 | 60.46 | 157,964 | -0.83(-1.36%) |
Apr 16, 2013 | 61.27 | 61.55 | 61.09 | 61.30 | 69,010 | +0.17(+0.28%) |
Apr 15, 2013 | 61.90 | 61.90 | 60.94 | 61.12 | 288,304 | -0.77(-1.25%) |
Apr 12, 2013 | 61.24 | 61.90 | 60.92 | 61.90 | 1,136,702 | +0.78(+1.27%) |
Apr 11, 2013 | 60.69 | 61.29 | 60.69 | 61.12 | 32,333 | +0.35(+0.58%) |
Apr 10, 2013 | 60.29 | 60.87 | 60.07 | 60.76 | 51,731 | +0.80(+1.34%) |
Apr 09, 2013 | 59.88 | 60.09 | 59.61 | 59.96 | 32,103 | +0.26(+0.44%) |
Apr 08, 2013 | 59.31 | 59.75 | 59.14 | 59.70 | 90,020 | +0.51(+0.86%) |
Apr 05, 2013 | 59.09 | 59.30 | 58.32 | 59.19 | 59,263 | +0.29(+0.49%) |
Apr 04, 2013 | 58.45 | 58.91 | 58.45 | 58.90 | 28,046 | +0.47(+0.81%) |
Apr 03, 2013 | 58.95 | 59.00 | 58.29 | 58.43 | 37,287 | -0.19(-0.32%) |
Apr 02, 2013 | 58.65 | 58.97 | 58.54 | 58.62 | 69,101 | +0.15(+0.26%) |
Apr 01, 2013 | 58.46 | 58.62 | 58.28 | 58.47 | 71,756 | +0.12(+0.20%) |
Mar 28, 2013 | 58.06 | 58.51 | 57.94 | 58.35 | 423,422 | +0.39(+0.67%) |
Mar 27, 2013 | 58.02 | 58.19 | 57.84 | 57.96 | 57,317 | -0.38(-0.65%) |
Mar 26, 2013 | 58.41 | 58.57 | 58.14 | 58.34 | 60,603 | +0.23(+0.39%) |
Mar 25, 2013 | 58.17 | 58.34 | 57.89 | 58.11 | 19,668 | +0.03(+0.05%) |
Mar 22, 2013 | 57.91 | 58.19 | 57.86 | 58.08 | 41,351 | +0.33(+0.58%) |
Mar 21, 2013 | 57.99 | 57.99 | 57.36 | 57.75 | 58,763 | -0.15(-0.26%) |
Mar 20, 2013 | 57.91 | 58.10 | 57.81 | 57.90 | 41,262 | +0.02(+0.04%) |
Mar 19, 2013 | 57.95 | 58.02 | 57.58 | 57.88 | 39,114 | +0.16(+0.27%) |
Mar 18, 2013 | 57.36 | 57.96 | 57.19 | 57.72 | 33,101 | +0.03(+0.05%) |
Mar 15, 2013 | 58.20 | 58.20 | 57.55 | 57.69 | 21,001 | -0.42(-0.72%) |
Mar 14, 2013 | 57.91 | 58.10 | 57.84 | 58.10 | 45,169 | +0.38(+0.67%) |
Mar 13, 2013 | 57.91 | 57.91 | 57.59 | 57.72 | 25,728 | -0.07(-0.12%) |
Mar 12, 2013 | 57.60 | 57.91 | 57.55 | 57.79 | 35,654 | +0.19(+0.33%) |
Mar 11, 2013 | 57.66 | 57.66 | 57.39 | 57.60 | 36,475 | -0.07(-0.12%) |
Mar 08, 2013 | 57.36 | 57.73 | 57.36 | 57.67 | 35,298 | +0.38(+0.67%) |
Mar 07, 2013 | 57.17 | 57.29 | 57.03 | 57.29 | 25,790 | +0.21(+0.37%) |
Mar 06, 2013 | 57.29 | 57.35 | 56.95 | 57.07 | 121,166 | -0.05(-0.08%) |
Mar 05, 2013 | 57.17 | 57.27 | 56.98 | 57.12 | 57,520 | +0.34(+0.60%) |
Mar 04, 2013 | 56.33 | 56.80 | 56.33 | 56.78 | 57,599 | +0.42(+0.75%) |
Mar 01, 2013 | 56.12 | 56.42 | 56.00 | 56.36 | 24,050 | -0.04(-0.07%) |
Feb 28, 2013 | 56.54 | 56.89 | 56.40 | 56.40 | 21,230 | -0.15(-0.26%) |
Feb 27, 2013 | 56.30 | 56.68 | 56.22 | 56.55 | 35,681 | +0.15(+0.27%) |
Feb 26, 2013 | 56.36 | 56.57 | 56.14 | 56.40 | 53,026 | +0.18(+0.32%) |
Feb 25, 2013 | 57.05 | 57.14 | 56.22 | 56.22 | 26,856 | -0.52(-0.92%) |
Feb 22, 2013 | 56.47 | 56.77 | 56.20 | 56.73 | 53,141 | +0.54(+0.95%) |
Feb 21, 2013 | 56.39 | 56.39 | 55.87 | 56.20 | 28,181 | -0.12(-0.21%) |
Feb 20, 2013 | 56.81 | 56.85 | 56.29 | 56.32 | 41,276 | -0.46(-0.80%) |
Feb 19, 2013 | 56.72 | 56.81 | 56.44 | 56.77 | 29,590 | +0.40(+0.71%) |
Feb 15, 2013 | 56.26 | 56.56 | 56.14 | 56.37 | 21,560 | +0.15(+0.27%) |
Feb 14, 2013 | 56.47 | 56.47 | 56.02 | 56.22 | 59,037 | -0.86(-1.50%) |
Feb 13, 2013 | 57.44 | 57.44 | 56.90 | 57.08 | 35,834 | -0.08(-0.14%) |
Feb 12, 2013 | 57.25 | 57.25 | 56.87 | 57.16 | 50,832 | +0.10(+0.18%) |
Feb 11, 2013 | 57.40 | 57.40 | 56.94 | 57.06 | 15,596 | -0.12(-0.21%) |
Feb 08, 2013 | 57.36 | 57.36 | 57.11 | 57.18 | 27,380 | +0.02(+0.04%) |
Feb 07, 2013 | 57.56 | 57.56 | 56.83 | 57.15 | 34,635 | -0.14(-0.25%) |
Feb 06, 2013 | 57.05 | 57.37 | 56.97 | 57.29 | 26,820 | +0.14(+0.25%) |
Feb 04, 2013 | 57.62 | 57.62 | 56.92 | 57.15 | 45,639 | -0.50(-0.87%) |