Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.52 | 60.67 | 60.32 | 60.67 | 229,807 | +0.19(+0.32%) |
Apr 29, 2013 | 60.25 | 60.71 | 60.25 | 60.48 | 7,737 | +0.31(+0.52%) |
Apr 26, 2013 | 60.06 | 60.27 | 59.94 | 60.16 | 15,679 | -0.18(-0.29%) |
Apr 25, 2013 | 60.08 | 60.34 | 60.08 | 60.34 | 1,171 | +0.64(+1.07%) |
Apr 24, 2013 | 59.51 | 59.72 | 59.51 | 59.70 | 1,354 | +0.34(+0.58%) |
Apr 23, 2013 | 59.13 | 59.43 | 59.13 | 59.36 | 35,014 | +0.62(+1.05%) |
Apr 22, 2013 | 58.60 | 58.74 | 58.33 | 58.74 | 10,001 | +0.32(+0.55%) |
Apr 19, 2013 | 58.07 | 58.56 | 58.00 | 58.42 | 46,932 | +0.59(+1.02%) |
Apr 18, 2013 | 57.95 | 58.09 | 57.52 | 57.83 | 6,130 | -0.53(-0.91%) |
Apr 17, 2013 | 58.74 | 58.74 | 57.99 | 58.36 | 4,866 | -0.72(-1.22%) |
Apr 16, 2013 | 58.68 | 59.08 | 58.68 | 59.08 | 12,151 | +0.53(+0.90%) |
Apr 15, 2013 | 59.18 | 59.32 | 58.43 | 58.55 | 4,607 | -1.32(-2.20%) |
Apr 12, 2013 | 59.65 | 59.87 | 59.42 | 59.87 | 45,266 | +0.09(+0.15%) |
Apr 11, 2013 | 59.80 | 60.03 | 59.79 | 59.79 | 8,109 | +0.63(+1.07%) |
Apr 10, 2013 | 58.84 | 59.19 | 58.84 | 59.15 | 3,962 | +0.73(+1.25%) |
Apr 09, 2013 | 58.44 | 58.60 | 58.21 | 58.42 | 1,724 | -0.17(-0.30%) |
Apr 08, 2013 | 58.30 | 58.61 | 58.06 | 58.60 | 3,867 | +0.43(+0.75%) |
Apr 05, 2013 | 57.64 | 58.16 | 57.60 | 58.16 | 6,959 | -0.31(-0.53%) |
Apr 04, 2013 | 58.28 | 58.47 | 58.14 | 58.47 | 3,011 | +0.55(+0.94%) |
Apr 03, 2013 | 58.21 | 58.29 | 57.76 | 57.93 | 92,950 | -0.36(-0.61%) |
Apr 02, 2013 | 57.91 | 58.40 | 57.91 | 58.28 | 141,638 | +0.50(+0.87%) |
Apr 01, 2013 | 58.33 | 58.33 | 57.76 | 57.78 | 1,424 | -0.60(-1.03%) |
Mar 28, 2013 | 58.14 | 58.44 | 58.12 | 58.38 | 115,891 | +0.24(+0.40%) |
Mar 27, 2013 | 57.94 | 58.27 | 57.86 | 58.14 | 38,846 | -0.23(-0.39%) |
Mar 26, 2013 | 57.96 | 58.37 | 57.96 | 58.37 | 5,579 | +0.36(+0.63%) |
Mar 25, 2013 | 58.47 | 58.53 | 57.74 | 58.01 | 12,995 | -0.15(-0.25%) |
Mar 22, 2013 | 57.83 | 58.20 | 57.83 | 58.15 | 3,887 | +0.38(+0.66%) |
Mar 21, 2013 | 57.90 | 57.97 | 57.72 | 57.77 | 4,518 | -0.57(-0.97%) |
Mar 20, 2013 | 58.19 | 58.34 | 58.05 | 58.34 | 3,274 | +0.67(+1.17%) |
Mar 19, 2013 | 58.06 | 58.06 | 57.34 | 57.67 | 7,123 | -0.27(-0.46%) |
Mar 18, 2013 | 57.98 | 58.29 | 57.94 | 57.94 | 5,638 | -0.60(-1.02%) |
Mar 15, 2013 | 58.64 | 58.64 | 58.30 | 58.53 | 13,420 | +0.06(+0.10%) |
Mar 14, 2013 | 58.48 | 58.60 | 58.36 | 58.47 | 11,239 | +0.06(+0.10%) |
Mar 13, 2013 | 58.25 | 58.42 | 58.25 | 58.41 | 3,121 | +0.22(+0.37%) |
Mar 12, 2013 | 58.30 | 58.41 | 58.07 | 58.20 | 58,611 | -0.23(-0.40%) |
Mar 11, 2013 | 58.22 | 58.47 | 58.21 | 58.43 | 8,254 | +0.10(+0.16%) |
Mar 08, 2013 | 57.96 | 58.37 | 57.95 | 58.34 | 27,693 | +0.57(+0.99%) |
Mar 07, 2013 | 57.90 | 57.90 | 57.66 | 57.77 | 2,897 | +0.12(+0.21%) |
Mar 06, 2013 | 57.72 | 57.81 | 57.54 | 57.65 | 32,570 | +0.03(+0.06%) |
Mar 05, 2013 | 57.40 | 57.69 | 57.39 | 57.61 | 13,293 | +0.72(+1.27%) |
Mar 04, 2013 | 56.52 | 56.89 | 56.43 | 56.89 | 83,236 | +0.23(+0.41%) |
Mar 01, 2013 | 56.20 | 56.66 | 56.20 | 56.66 | 4,609 | +0.12(+0.22%) |
Feb 28, 2013 | 56.50 | 56.82 | 56.41 | 56.54 | 115,521 | +0.11(+0.20%) |
Feb 27, 2013 | 55.65 | 56.50 | 55.65 | 56.43 | 5,507 | +0.82(+1.47%) |
Feb 26, 2013 | 55.51 | 55.69 | 55.44 | 55.61 | 17,783 | -0.59(-1.05%) |
Feb 22, 2013 | 56.21 | 56.28 | 55.91 | 56.20 | 12,038 | +0.23(+0.42%) |
Feb 21, 2013 | 55.97 | 56.14 | 55.74 | 55.97 | 7,417 | -0.48(-0.85%) |
Feb 20, 2013 | 57.47 | 57.47 | 56.44 | 56.44 | 11,349 | -0.82(-1.42%) |
Feb 19, 2013 | 57.11 | 57.57 | 56.91 | 57.26 | 47,096 | +0.57(+1.01%) |
Feb 15, 2013 | 56.83 | 56.98 | 56.60 | 56.69 | 27,530 | -0.03(-0.05%) |
Feb 14, 2013 | 56.71 | 56.84 | 56.67 | 56.71 | 53,076 | -0.23(-0.41%) |
Feb 13, 2013 | 57.21 | 57.26 | 56.83 | 56.95 | 13,001 | +0.05(+0.09%) |
Feb 12, 2013 | 56.76 | 57.03 | 56.76 | 56.89 | 9,694 | +0.09(+0.15%) |
Feb 11, 2013 | 56.95 | 56.95 | 56.70 | 56.81 | 10,838 | -0.03(-0.06%) |
Feb 08, 2013 | 56.82 | 56.94 | 56.82 | 56.84 | 8,150 | +0.32(+0.57%) |
Feb 07, 2013 | 56.51 | 56.72 | 55.97 | 56.52 | 179,550 | -0.07(-0.12%) |
Feb 06, 2013 | 56.70 | 56.70 | 56.51 | 56.59 | 7,234 | +0.60(+1.07%) |
Feb 04, 2013 | 56.23 | 56.31 | 55.96 | 55.99 | 12,267 | -0.84(-1.48%) |