Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.18 | 55.50 | 54.91 | 55.09 | 43,162 | +0.01(+0.02%) |
Apr 29, 2013 | 54.63 | 55.16 | 54.38 | 55.08 | 63,960 | +0.69(+1.27%) |
Apr 26, 2013 | 53.61 | 54.45 | 53.65 | 54.39 | 29,778 | +0.74(+1.38%) |
Apr 25, 2013 | 53.38 | 54.00 | 53.32 | 53.65 | 64,833 | +0.85(+1.61%) |
Apr 24, 2013 | 52.35 | 53.00 | 52.30 | 52.80 | 128,823 | -0.50(-0.94%) |
Apr 23, 2013 | 53.00 | 53.53 | 52.93 | 53.30 | 87,915 | +1.29(+2.48%) |
Apr 22, 2013 | 51.74 | 52.05 | 51.26 | 52.01 | 68,407 | +1.13(+2.22%) |
Apr 19, 2013 | 50.81 | 51.10 | 50.58 | 50.88 | 78,864 | +0.58(+1.15%) |
Apr 18, 2013 | 50.33 | 50.68 | 49.72 | 50.30 | 45,943 | -0.39(-0.77%) |
Apr 17, 2013 | 51.09 | 51.28 | 50.14 | 50.69 | 54,865 | -1.81(-3.45%) |
Apr 16, 2013 | 52.11 | 52.64 | 51.81 | 52.50 | 80,000 | +1.58(+3.10%) |
Apr 15, 2013 | 52.30 | 52.65 | 50.92 | 50.92 | 84,070 | -1.80(-3.41%) |
Apr 12, 2013 | 52.50 | 52.84 | 52.26 | 52.72 | 61,805 | -1.23(-2.28%) |
Apr 11, 2013 | 53.99 | 54.55 | 53.70 | 53.95 | 50,315 | -1.54(-2.78%) |
Apr 10, 2013 | 55.20 | 55.69 | 54.82 | 55.49 | 37,809 | +1.71(+3.18%) |
Apr 09, 2013 | 53.50 | 54.02 | 52.96 | 53.78 | 63,515 | +0.02(+0.04%) |
Apr 08, 2013 | 53.36 | 53.76 | 53.12 | 53.76 | 33,547 | +0.08(+0.15%) |
Apr 05, 2013 | 53.15 | 53.68 | 52.84 | 53.68 | 70,094 | -0.60(-1.11%) |
Apr 04, 2013 | 53.85 | 54.50 | 53.60 | 54.28 | 127,245 | -0.54(-0.99%) |
Apr 03, 2013 | 55.00 | 55.12 | 54.65 | 54.82 | 49,655 | -0.25(-0.45%) |
Apr 02, 2013 | 54.50 | 55.35 | 54.46 | 55.07 | 103,461 | +0.40(+0.73%) |
Apr 01, 2013 | 54.13 | 54.79 | 54.13 | 54.67 | 46,644 | +0.12(+0.22%) |
Mar 28, 2013 | 54.66 | 54.66 | 54.24 | 54.55 | 71,236 | -0.97(-1.75%) |
Mar 27, 2013 | 55.55 | 55.78 | 55.13 | 55.52 | 38,604 | -1.25(-2.20%) |
Mar 26, 2013 | 56.52 | 56.87 | 56.21 | 56.77 | 22,975 | +0.21(+0.37%) |
Mar 25, 2013 | 57.55 | 57.64 | 56.25 | 56.56 | 46,220 | -0.84(-1.46%) |
Mar 22, 2013 | 57.27 | 57.63 | 57.03 | 57.40 | 64,805 | +0.81(+1.43%) |
Mar 21, 2013 | 56.20 | 57.21 | 56.20 | 56.59 | 62,347 | -1.54(-2.65%) |
Mar 20, 2013 | 58.23 | 58.35 | 57.84 | 58.13 | 30,714 | +0.42(+0.73%) |
Mar 19, 2013 | 58.42 | 58.42 | 57.12 | 57.71 | 47,136 | -1.03(-1.75%) |
Mar 18, 2013 | 58.43 | 59.43 | 58.37 | 58.74 | 59,005 | -1.14(-1.90%) |
Mar 15, 2013 | 60.20 | 60.25 | 59.60 | 59.88 | 20,333 | +0.14(+0.23%) |
Mar 14, 2013 | 59.14 | 59.74 | 59.01 | 59.74 | 22,828 | +0.64(+1.08%) |
Mar 13, 2013 | 59.04 | 59.24 | 58.76 | 59.10 | 16,819 | -0.28(-0.47%) |
Mar 12, 2013 | 59.97 | 59.97 | 59.22 | 59.38 | 33,537 | -0.48(-0.80%) |
Mar 11, 2013 | 59.51 | 59.91 | 59.47 | 59.86 | 35,647 | +0.68(+1.15%) |
Mar 08, 2013 | 59.25 | 59.48 | 58.71 | 59.18 | 42,483 | -0.70(-1.17%) |
Mar 07, 2013 | 59.76 | 59.93 | 59.28 | 59.88 | 57,774 | -0.76(-1.25%) |
Mar 06, 2013 | 61.20 | 61.25 | 60.31 | 60.64 | 35,167 | +0.03(+0.05%) |
Mar 05, 2013 | 60.55 | 60.99 | 60.50 | 60.61 | 98,449 | +1.71(+2.90%) |
Mar 04, 2013 | 58.48 | 58.99 | 58.38 | 58.90 | 38,084 | -0.57(-0.96%) |
Mar 01, 2013 | 58.78 | 59.66 | 58.58 | 59.47 | 46,088 | -0.11(-0.18%) |
Feb 28, 2013 | 59.44 | 60.17 | 59.43 | 59.58 | 123,758 | -0.33(-0.55%) |
Feb 27, 2013 | 58.43 | 60.00 | 58.42 | 59.91 | 35,507 | +1.86(+3.20%) |
Feb 26, 2013 | 58.32 | 58.70 | 57.40 | 58.05 | 46,870 | -0.05(-0.09%) |
Feb 25, 2013 | 60.88 | 61.08 | 58.10 | 58.10 | 115,116 | -0.99(-1.68%) |
Feb 22, 2013 | 58.59 | 59.11 | 58.20 | 59.09 | 36,321 | +0.62(+1.06%) |
Feb 21, 2013 | 58.35 | 58.66 | 58.23 | 58.47 | 55,929 | -1.04(-1.75%) |
Feb 20, 2013 | 60.90 | 61.00 | 59.51 | 59.51 | 41,768 | -0.99(-1.64%) |
Feb 19, 2013 | 60.01 | 60.62 | 60.01 | 60.50 | 58,509 | +1.81(+3.08%) |
Feb 15, 2013 | 59.05 | 59.14 | 58.40 | 58.69 | 50,628 | -0.61(-1.03%) |
Feb 14, 2013 | 59.26 | 59.45 | 59.01 | 59.30 | 32,249 | -1.50(-2.47%) |
Feb 13, 2013 | 60.63 | 61.07 | 60.60 | 60.80 | 72,762 | +1.07(+1.79%) |
Feb 12, 2013 | 59.50 | 59.88 | 59.36 | 59.73 | 33,283 | -0.36(-0.60%) |
Feb 11, 2013 | 60.13 | 60.45 | 59.52 | 60.09 | 42,797 | -0.79(-1.30%) |
Feb 08, 2013 | 60.45 | 61.00 | 60.34 | 60.88 | 84,762 | +1.69(+2.86%) |
Feb 07, 2013 | 59.90 | 60.10 | 58.92 | 59.19 | 109,482 | +0.99(+1.70%) |
Feb 06, 2013 | 57.15 | 58.30 | 57.15 | 58.20 | 30,047 | +1.00(+1.75%) |
Feb 04, 2013 | 58.22 | 58.22 | 56.80 | 57.20 | 140,665 | -2.47(-4.14%) |