Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.14 | 59.77 | 58.74 | 59.71 | 554,080 | +0.54(+0.92%) |
Apr 29, 2013 | 58.88 | 59.39 | 58.70 | 59.17 | 279,092 | +0.46(+0.79%) |
Apr 26, 2013 | 59.47 | 59.46 | 58.64 | 58.70 | 281,429 | -0.75(-1.26%) |
Apr 25, 2013 | 59.73 | 59.81 | 59.22 | 59.46 | 297,096 | +0.02(+0.04%) |
Apr 24, 2013 | 59.76 | 59.80 | 59.32 | 59.43 | 355,208 | -0.20(-0.34%) |
Apr 23, 2013 | 59.08 | 59.72 | 58.96 | 59.63 | 413,226 | +0.77(+1.30%) |
Apr 22, 2013 | 58.16 | 59.04 | 57.33 | 58.87 | 379,411 | +0.80(+1.39%) |
Apr 19, 2013 | 57.44 | 58.16 | 57.20 | 58.06 | 514,036 | +0.94(+1.64%) |
Apr 18, 2013 | 57.68 | 57.85 | 56.91 | 57.13 | 202,085 | -0.46(-0.81%) |
Apr 17, 2013 | 57.75 | 57.76 | 57.04 | 57.59 | 299,408 | -0.54(-0.93%) |
Apr 16, 2013 | 57.24 | 58.16 | 57.14 | 58.13 | 369,940 | +1.26(+2.22%) |
Apr 15, 2013 | 58.07 | 58.07 | 56.86 | 56.87 | 437,827 | -1.52(-2.60%) |
Apr 12, 2013 | 58.59 | 59.01 | 58.02 | 58.39 | 328,737 | -0.45(-0.76%) |
Apr 11, 2013 | 58.24 | 59.02 | 57.99 | 58.84 | 351,751 | +0.60(+1.02%) |
Apr 10, 2013 | 57.35 | 58.30 | 57.12 | 58.24 | 433,137 | +1.08(+1.89%) |
Apr 09, 2013 | 57.30 | 57.40 | 56.66 | 57.16 | 379,040 | -0.05(-0.08%) |
Apr 08, 2013 | 57.02 | 57.22 | 56.54 | 57.20 | 326,924 | +0.14(+0.24%) |
Apr 05, 2013 | 57.08 | 57.30 | 56.79 | 57.07 | 401,578 | -0.65(-1.13%) |
Apr 04, 2013 | 57.51 | 57.84 | 57.22 | 57.71 | 440,998 | +0.35(+0.61%) |
Apr 03, 2013 | 58.16 | 58.41 | 57.17 | 57.37 | 387,497 | -0.88(-1.51%) |
Apr 02, 2013 | 58.41 | 58.73 | 58.02 | 58.25 | 334,271 | -0.14(-0.24%) |
Apr 01, 2013 | 59.06 | 59.32 | 58.27 | 58.39 | 310,627 | -0.92(-1.55%) |
Mar 28, 2013 | 58.36 | 59.32 | 58.23 | 59.31 | 608,182 | +0.98(+1.68%) |
Mar 27, 2013 | 58.28 | 58.36 | 57.86 | 58.33 | 289,988 | -0.26(-0.45%) |
Mar 26, 2013 | 58.47 | 58.74 | 58.09 | 58.59 | 249,513 | +0.36(+0.62%) |
Mar 25, 2013 | 58.38 | 58.87 | 57.95 | 58.23 | 440,416 | -0.13(-0.23%) |
Mar 22, 2013 | 59.00 | 59.08 | 58.05 | 58.36 | 552,382 | -0.31(-0.53%) |
Mar 21, 2013 | 59.51 | 59.87 | 58.45 | 58.67 | 520,361 | -0.79(-1.33%) |
Mar 20, 2013 | 58.67 | 59.47 | 58.52 | 59.46 | 385,028 | +1.09(+1.87%) |
Mar 19, 2013 | 58.39 | 58.63 | 57.75 | 58.36 | 514,229 | +0.11(+0.19%) |
Mar 18, 2013 | 58.13 | 58.41 | 57.95 | 58.26 | 304,957 | -0.38(-0.64%) |
Mar 15, 2013 | 58.13 | 58.75 | 58.02 | 58.63 | 680,032 | +0.22(+0.38%) |
Mar 14, 2013 | 58.13 | 58.42 | 57.87 | 58.41 | 402,276 | +0.34(+0.58%) |
Mar 13, 2013 | 57.63 | 58.17 | 57.37 | 58.07 | 396,011 | +0.48(+0.83%) |
Mar 12, 2013 | 57.83 | 57.83 | 57.39 | 57.59 | 384,687 | -0.25(-0.43%) |
Mar 11, 2013 | 56.83 | 57.90 | 56.83 | 57.84 | 521,979 | +0.86(+1.51%) |
Mar 08, 2013 | 56.88 | 57.12 | 56.70 | 56.98 | 381,332 | +0.25(+0.43%) |
Mar 07, 2013 | 56.82 | 56.98 | 56.52 | 56.73 | 237,263 | -0.09(-0.16%) |
Mar 06, 2013 | 56.67 | 56.98 | 56.65 | 56.82 | 304,080 | +0.28(+0.50%) |
Mar 05, 2013 | 56.70 | 56.96 | 56.36 | 56.54 | 463,815 | +0.06(+0.11%) |
Mar 04, 2013 | 56.47 | 56.64 | 55.98 | 56.48 | 430,279 | +0.03(+0.05%) |
Mar 01, 2013 | 56.02 | 56.51 | 55.48 | 56.45 | 572,491 | +0.25(+0.44%) |
Feb 28, 2013 | 56.08 | 56.48 | 55.87 | 56.20 | 402,952 | +0.14(+0.25%) |
Feb 27, 2013 | 55.18 | 56.24 | 55.17 | 56.06 | 401,975 | +0.90(+1.63%) |
Feb 26, 2013 | 54.73 | 55.25 | 54.59 | 55.16 | 363,058 | +0.69(+1.27%) |
Feb 25, 2013 | 56.11 | 56.11 | 54.47 | 54.47 | 421,197 | -1.33(-2.39%) |
Feb 22, 2013 | 55.52 | 55.84 | 55.16 | 55.80 | 342,314 | +0.42(+0.76%) |
Feb 21, 2013 | 55.81 | 55.87 | 55.01 | 55.38 | 512,926 | -0.41(-0.73%) |
Feb 20, 2013 | 56.75 | 56.75 | 55.78 | 55.78 | 580,618 | -1.09(-1.91%) |
Feb 19, 2013 | 56.85 | 57.11 | 56.59 | 56.87 | 448,830 | -0.02(-0.04%) |
Feb 15, 2013 | 56.82 | 57.18 | 56.63 | 56.89 | 427,525 | +0.06(+0.11%) |
Feb 14, 2013 | 56.88 | 56.98 | 56.45 | 56.83 | 417,483 | -0.29(-0.50%) |
Feb 13, 2013 | 56.91 | 57.32 | 56.66 | 57.12 | 379,117 | +0.56(+0.99%) |
Feb 12, 2013 | 56.61 | 56.82 | 56.37 | 56.55 | 312,800 | +0.08(+0.15%) |
Feb 11, 2013 | 56.72 | 57.02 | 56.09 | 56.47 | 375,749 | -0.21(-0.37%) |
Feb 08, 2013 | 56.37 | 56.91 | 55.78 | 56.68 | 810,029 | +0.72(+1.29%) |
Feb 07, 2013 | 53.70 | 56.12 | 53.33 | 55.95 | 1,217,543 | +1.13(+2.07%) |
Feb 06, 2013 | 54.51 | 55.01 | 54.51 | 54.82 | 534,661 | +0.35(+0.65%) |
Feb 04, 2013 | 54.69 | 54.84 | 54.32 | 54.47 | 412,763 | -0.45(-0.83%) |