Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 58.00 | 58.40 | 57.46 | 58.35 | 0 | +0.17(+0.29%) |
Apr 29, 2013 | 56.66 | 58.48 | 56.66 | 58.18 | 747,004 | +1.93(+3.43%) |
Apr 26, 2013 | 56.94 | 57.25 | 55.57 | 56.25 | 463,526 | -0.87(-1.52%) |
Apr 25, 2013 | 55.91 | 57.37 | 55.70 | 57.12 | 794,234 | +1.52(+2.73%) |
Apr 24, 2013 | 56.16 | 56.16 | 55.31 | 55.60 | 545,757 | -0.43(-0.77%) |
Apr 23, 2013 | 55.40 | 56.34 | 54.91 | 56.03 | 702,715 | +0.86(+1.56%) |
Apr 22, 2013 | 55.11 | 55.78 | 54.19 | 55.17 | 765,421 | +0.13(+0.24%) |
Apr 19, 2013 | 54.87 | 55.39 | 54.45 | 55.04 | 415,155 | +0.27(+0.49%) |
Apr 18, 2013 | 55.14 | 55.32 | 54.26 | 54.77 | 770,861 | +0.07(+0.13%) |
Apr 17, 2013 | 52.32 | 55.14 | 51.88 | 54.70 | 1,152,804 | +1.91(+3.62%) |
Apr 16, 2013 | 53.68 | 54.69 | 50.76 | 52.79 | 1,341,673 | -0.50(-0.94%) |
Apr 15, 2013 | 56.25 | 56.25 | 52.84 | 53.29 | 947,820 | -2.66(-4.75%) |
Apr 12, 2013 | 55.25 | 56.03 | 55.25 | 55.95 | 556,333 | +0.55(+0.99%) |
Apr 11, 2013 | 54.97 | 55.91 | 54.82 | 55.40 | 752,771 | +0.67(+1.22%) |
Apr 10, 2013 | 54.60 | 55.08 | 54.49 | 54.73 | 492,178 | +0.24(+0.44%) |
Apr 09, 2013 | 54.52 | 55.09 | 53.92 | 54.49 | 372,039 | -0.10(-0.18%) |
Apr 08, 2013 | 54.86 | 54.88 | 53.70 | 54.59 | 364,332 | -0.07(-0.13%) |
Apr 05, 2013 | 54.04 | 55.21 | 53.52 | 54.66 | 468,432 | -0.37(-0.67%) |
Apr 04, 2013 | 54.38 | 55.07 | 54.02 | 55.03 | 516,565 | +0.65(+1.20%) |
Apr 03, 2013 | 54.91 | 55.21 | 53.68 | 54.38 | 869,587 | -0.50(-0.91%) |
Apr 02, 2013 | 55.37 | 55.90 | 54.39 | 54.88 | 609,098 | -0.29(-0.53%) |
Apr 01, 2013 | 55.89 | 56.38 | 54.92 | 55.17 | 564,731 | -0.74(-1.32%) |
Mar 28, 2013 | 57.10 | 57.17 | 55.89 | 55.91 | 449,180 | -0.51(-0.90%) |
Mar 27, 2013 | 55.71 | 56.53 | 54.68 | 56.42 | 462,181 | +0.41(+0.73%) |
Mar 26, 2013 | 56.50 | 56.70 | 55.15 | 56.01 | 650,330 | -0.43(-0.76%) |
Mar 25, 2013 | 57.10 | 57.51 | 56.06 | 56.44 | 481,288 | -0.54(-0.95%) |
Mar 22, 2013 | 56.72 | 57.47 | 56.38 | 56.98 | 472,605 | +0.18(+0.32%) |
Mar 21, 2013 | 57.99 | 58.21 | 56.76 | 56.80 | 539,424 | -1.41(-2.42%) |
Mar 20, 2013 | 58.47 | 59.11 | 58.13 | 58.21 | 762,098 | +0.05(+0.09%) |
Mar 19, 2013 | 58.99 | 59.33 | 57.91 | 58.16 | 549,885 | -0.59(-1.00%) |
Mar 18, 2013 | 59.05 | 59.59 | 58.58 | 58.75 | 511,474 | -0.50(-0.84%) |
Mar 15, 2013 | 59.23 | 59.52 | 58.60 | 59.25 | 923,074 | +0.14(+0.23%) |
Mar 14, 2013 | 59.48 | 59.76 | 58.66 | 59.11 | 451,279 | -0.09(-0.15%) |
Mar 13, 2013 | 59.56 | 59.96 | 59.00 | 59.20 | 640,529 | -0.22(-0.37%) |
Mar 12, 2013 | 59.91 | 60.79 | 59.11 | 59.42 | 1,100,804 | +0.17(+0.29%) |
Mar 11, 2013 | 59.68 | 59.69 | 58.68 | 59.25 | 1,042,889 | +0.75(+1.28%) |
Mar 08, 2013 | 58.50 | 59.20 | 57.55 | 58.50 | 476,535 | +0.32(+0.55%) |
Mar 07, 2013 | 59.00 | 59.44 | 58.02 | 58.18 | 448,914 | -0.94(-1.59%) |
Mar 06, 2013 | 59.33 | 59.73 | 58.81 | 59.12 | 672,306 | -0.01(-0.02%) |
Mar 05, 2013 | 59.15 | 60.00 | 58.65 | 59.13 | 1,693,928 | -0.87(-1.45%) |
Mar 04, 2013 | 58.12 | 60.25 | 58.10 | 60.00 | 1,300,775 | +1.59(+2.72%) |
Mar 01, 2013 | 57.81 | 58.55 | 56.90 | 58.41 | 686,846 | +0.23(+0.40%) |
Feb 28, 2013 | 58.50 | 58.62 | 57.95 | 58.18 | 748,369 | +0.40(+0.69%) |
Feb 27, 2013 | 55.56 | 59.89 | 55.56 | 57.78 | 1,494,024 | +0.95(+1.67%) |
Feb 26, 2013 | 55.20 | 57.40 | 54.14 | 56.83 | 678,710 | +0.33(+0.58%) |
Feb 22, 2013 | 55.66 | 56.53 | 54.84 | 56.50 | 331,634 | +0.86(+1.55%) |
Feb 21, 2013 | 57.55 | 57.65 | 55.20 | 55.64 | 541,189 | -2.03(-3.52%) |
Feb 20, 2013 | 57.95 | 59.19 | 57.67 | 57.67 | 455,677 | -0.55(-0.94%) |
Feb 19, 2013 | 57.63 | 58.36 | 57.41 | 58.22 | 376,039 | +0.54(+0.94%) |
Feb 15, 2013 | 57.79 | 59.16 | 56.98 | 57.68 | 641,092 | +0.12(+0.21%) |
Feb 14, 2013 | 57.00 | 57.78 | 56.23 | 57.56 | 210,426 | +0.47(+0.82%) |
Feb 13, 2013 | 56.40 | 57.13 | 56.37 | 57.09 | 235,617 | +0.67(+1.19%) |
Feb 12, 2013 | 56.23 | 56.95 | 56.17 | 56.42 | 207,687 | -0.14(-0.25%) |
Feb 11, 2013 | 57.08 | 57.79 | 56.30 | 56.56 | 196,301 | -0.37(-0.65%) |
Feb 08, 2013 | 56.07 | 57.58 | 55.85 | 56.93 | 306,824 | +1.14(+2.04%) |
Feb 07, 2013 | 57.54 | 57.54 | 55.69 | 55.79 | 367,658 | -1.71(-2.97%) |
Feb 06, 2013 | 57.46 | 57.80 | 56.62 | 57.50 | 469,021 | +0.96(+1.70%) |
Feb 04, 2013 | 57.03 | 57.37 | 56.46 | 56.54 | 547,363 | -0.37(-0.65%) |