Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.76 | 57.97 | 57.76 | 57.90 | 5,994 | +0.51(+0.88%) |
Apr 29, 2013 | 57.10 | 57.45 | 57.10 | 57.39 | 3,027 | +0.24(+0.43%) |
Apr 26, 2013 | 57.55 | 57.79 | 57.15 | 57.15 | 5,314 | -0.64(-1.11%) |
Apr 25, 2013 | 57.66 | 57.82 | 57.57 | 57.79 | 4,896 | +0.54(+0.94%) |
Apr 24, 2013 | 57.22 | 57.35 | 57.21 | 57.25 | 2,912 | +0.54(+0.95%) |
Apr 23, 2013 | 56.89 | 56.97 | 56.56 | 56.71 | 7,515 | +0.68(+1.21%) |
Apr 22, 2013 | 55.90 | 56.11 | 55.90 | 56.03 | 298,224 | -0.47(-0.83%) |
Apr 19, 2013 | 56.08 | 56.50 | 55.94 | 56.50 | 51,863 | +0.64(+1.15%) |
Apr 18, 2013 | 55.81 | 56.10 | 55.81 | 55.86 | 5,812 | -0.64(-1.13%) |
Apr 17, 2013 | 56.61 | 56.72 | 56.33 | 56.50 | 7,454 | -0.63(-1.10%) |
Apr 16, 2013 | 57.10 | 57.26 | 57.06 | 57.13 | 15,087 | +1.16(+2.08%) |
Apr 15, 2013 | 55.93 | 56.06 | 55.65 | 55.96 | 7,265 | +0.16(+0.29%) |
Apr 12, 2013 | 55.76 | 56.06 | 55.76 | 55.80 | 6,406 | +0.05(+0.09%) |
Apr 11, 2013 | 55.81 | 55.96 | 55.75 | 55.75 | 6,971 | -0.27(-0.48%) |
Apr 10, 2013 | 56.25 | 56.25 | 56.02 | 56.02 | 6,401 | +0.11(+0.20%) |
Apr 09, 2013 | 55.79 | 56.00 | 55.57 | 55.91 | 6,402 | -0.01(-0.02%) |
Apr 08, 2013 | 56.02 | 56.02 | 55.60 | 55.92 | 4,096 | +0.10(+0.18%) |
Apr 05, 2013 | 55.35 | 55.82 | 55.35 | 55.82 | 30,510 | +0.76(+1.39%) |
Apr 04, 2013 | 54.82 | 55.13 | 54.82 | 55.06 | 5,597 | +2.53(+4.81%) |
Apr 03, 2013 | 52.69 | 52.82 | 52.36 | 52.53 | 9,813 | +0.38(+0.73%) |
Apr 02, 2013 | 51.93 | 52.22 | 51.93 | 52.15 | 3,212 | -0.35(-0.67%) |
Apr 01, 2013 | 52.72 | 52.72 | 52.40 | 52.50 | 6,352 | -1.08(-2.02%) |
Mar 28, 2013 | 53.63 | 53.84 | 53.54 | 53.58 | 25,341 | -0.02(-0.04%) |
Mar 27, 2013 | 53.41 | 53.75 | 53.41 | 53.60 | 3,909 | +0.03(+0.06%) |
Mar 26, 2013 | 53.53 | 53.79 | 53.41 | 53.57 | 5,855 | +0.17(+0.32%) |
Mar 25, 2013 | 53.33 | 53.56 | 53.33 | 53.40 | 3,620 | -0.68(-1.26%) |
Mar 22, 2013 | 53.59 | 54.09 | 53.59 | 54.08 | 5,888 | -0.61(-1.12%) |
Mar 21, 2013 | 54.66 | 54.75 | 54.60 | 54.69 | 26,557 | +0.04(+0.07%) |
Mar 20, 2013 | 54.55 | 54.78 | 54.50 | 54.65 | 19,114 | +0.21(+0.39%) |
Mar 19, 2013 | 54.41 | 54.67 | 54.40 | 54.44 | 12,766 | +0.19(+0.35%) |
Mar 18, 2013 | 54.14 | 54.37 | 53.99 | 54.25 | 8,035 | -0.37(-0.68%) |
Mar 15, 2013 | 54.74 | 54.84 | 54.62 | 54.62 | 16,877 | +0.65(+1.20%) |
Mar 14, 2013 | 53.87 | 54.10 | 53.75 | 53.97 | 6,776 | +0.62(+1.16%) |
Mar 13, 2013 | 53.55 | 53.55 | 53.18 | 53.35 | 7,995 | -0.20(-0.38%) |
Mar 12, 2013 | 53.75 | 53.77 | 53.55 | 53.55 | 5,365 | -0.51(-0.94%) |
Mar 11, 2013 | 54.10 | 54.17 | 54.05 | 54.06 | 6,342 | -0.36(-0.66%) |
Mar 08, 2013 | 54.81 | 54.81 | 54.23 | 54.42 | 14,678 | -0.73(-1.32%) |
Mar 07, 2013 | 55.33 | 55.40 | 55.13 | 55.15 | 33,683 | +0.17(+0.31%) |
Mar 06, 2013 | 55.40 | 55.40 | 54.97 | 54.98 | 10,137 | +0.29(+0.53%) |
Mar 05, 2013 | 54.70 | 54.90 | 54.69 | 54.69 | 20,002 | -0.27(-0.49%) |
Mar 04, 2013 | 54.61 | 54.97 | 54.61 | 54.96 | 7,644 | +0.73(+1.35%) |
Mar 01, 2013 | 54.40 | 54.41 | 54.22 | 54.23 | 7,812 | +0.23(+0.43%) |
Feb 28, 2013 | 54.01 | 54.32 | 54.00 | 54.00 | 23,206 | +0.99(+1.87%) |
Feb 27, 2013 | 52.81 | 53.04 | 52.81 | 53.01 | 13,352 | +0.21(+0.39%) |
Feb 26, 2013 | 52.81 | 53.26 | 52.78 | 52.80 | 16,896 | +0.18(+0.35%) |
Feb 22, 2013 | 52.76 | 52.83 | 52.50 | 52.62 | 8,099 | -0.19(-0.36%) |
Feb 21, 2013 | 52.80 | 53.04 | 52.74 | 52.81 | 14,921 | -0.47(-0.88%) |
Feb 20, 2013 | 53.61 | 53.61 | 53.28 | 53.28 | 15,482 | +0.65(+1.24%) |
Feb 19, 2013 | 52.70 | 52.81 | 52.63 | 52.63 | 10,582 | +0.01(+0.02%) |
Feb 15, 2013 | 52.55 | 52.99 | 52.55 | 52.62 | 9,202 | -0.63(-1.18%) |
Feb 14, 2013 | 52.84 | 53.25 | 52.84 | 53.25 | 6,264 | +0.89(+1.70%) |
Feb 13, 2013 | 52.58 | 52.58 | 52.32 | 52.36 | 8,364 | +0.30(+0.58%) |
Feb 12, 2013 | 51.91 | 52.33 | 51.84 | 52.06 | 15,955 | +2.06(+4.12%) |
Feb 11, 2013 | 50.61 | 50.61 | 50.00 | 50.00 | 22,907 | -0.44(-0.87%) |
Feb 08, 2013 | 50.34 | 50.65 | 50.34 | 50.44 | 6,093 | -0.21(-0.41%) |
Feb 07, 2013 | 50.92 | 50.92 | 50.61 | 50.65 | 11,622 | -0.33(-0.65%) |
Feb 06, 2013 | 50.99 | 51.00 | 50.77 | 50.98 | 13,429 | +0.41(+0.81%) |
Feb 04, 2013 | 50.40 | 50.58 | 50.28 | 50.57 | 9,515 | -0.14(-0.28%) |