Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.19 | 61.92 | 60.52 | 61.92 | 335,688 | +0.67(+1.09%) |
Apr 29, 2013 | 60.81 | 61.42 | 60.25 | 61.26 | 185,520 | +0.67(+1.10%) |
Apr 26, 2013 | 61.22 | 61.21 | 60.42 | 60.59 | 237,130 | -0.62(-1.02%) |
Apr 25, 2013 | 60.26 | 61.72 | 60.26 | 61.21 | 0 | +0.99(+1.64%) |
Apr 24, 2013 | 59.69 | 60.54 | 59.69 | 60.22 | 0 | +0.40(+0.67%) |
Apr 23, 2013 | 58.99 | 59.89 | 58.59 | 59.82 | 245,766 | +1.00(+1.70%) |
Apr 22, 2013 | 59.40 | 59.40 | 58.31 | 58.82 | 359,130 | -0.45(-0.77%) |
Apr 19, 2013 | 58.46 | 59.35 | 57.66 | 59.28 | 452,534 | +0.97(+1.67%) |
Apr 18, 2013 | 59.96 | 60.04 | 57.74 | 58.31 | 661,112 | -1.56(-2.60%) |
Apr 17, 2013 | 60.24 | 60.36 | 59.29 | 59.87 | 353,790 | -0.77(-1.26%) |
Apr 16, 2013 | 59.87 | 60.69 | 59.69 | 60.63 | 302,744 | +1.43(+2.41%) |
Apr 15, 2013 | 60.19 | 60.24 | 59.07 | 59.21 | 640,812 | -1.33(-2.19%) |
Apr 12, 2013 | 60.28 | 60.84 | 60.13 | 60.53 | 250,294 | -0.05(-0.09%) |
Apr 11, 2013 | 60.72 | 60.97 | 60.32 | 60.59 | 487,369 | -0.02(-0.03%) |
Apr 10, 2013 | 59.79 | 60.66 | 59.71 | 60.61 | 293,246 | +0.88(+1.48%) |
Apr 09, 2013 | 60.04 | 60.04 | 59.40 | 59.72 | 260,379 | -0.07(-0.12%) |
Apr 08, 2013 | 58.10 | 59.86 | 58.10 | 59.79 | 305,419 | +1.37(+2.35%) |
Apr 05, 2013 | 57.21 | 58.51 | 56.74 | 58.42 | 397,453 | +0.67(+1.16%) |
Apr 04, 2013 | 57.34 | 57.91 | 57.28 | 57.75 | 182,139 | +0.42(+0.73%) |
Apr 03, 2013 | 57.82 | 58.00 | 57.21 | 57.33 | 349,174 | -0.44(-0.76%) |
Apr 02, 2013 | 58.23 | 58.23 | 57.43 | 57.77 | 567,622 | -0.10(-0.17%) |
Apr 01, 2013 | 58.62 | 58.62 | 57.12 | 57.87 | 367,437 | -0.90(-1.53%) |
Mar 28, 2013 | 57.59 | 58.87 | 57.45 | 58.77 | 230,332 | +1.20(+2.09%) |
Mar 27, 2013 | 57.64 | 57.74 | 57.09 | 57.57 | 196,328 | -0.39(-0.68%) |
Mar 26, 2013 | 57.90 | 58.10 | 57.68 | 57.96 | 246,591 | +0.23(+0.40%) |
Mar 25, 2013 | 59.71 | 59.96 | 57.58 | 57.73 | 453,028 | -1.97(-3.30%) |
Mar 22, 2013 | 59.46 | 59.82 | 59.27 | 59.70 | 154,124 | +0.29(+0.48%) |
Mar 21, 2013 | 59.84 | 60.22 | 59.38 | 59.41 | 164,372 | -0.88(-1.46%) |
Mar 20, 2013 | 60.08 | 60.43 | 59.66 | 60.29 | 169,061 | +0.35(+0.58%) |
Mar 19, 2013 | 60.55 | 60.96 | 59.35 | 59.95 | 142,897 | -0.68(-1.12%) |
Mar 18, 2013 | 59.72 | 60.97 | 59.72 | 60.62 | 371,293 | +0.28(+0.46%) |
Mar 15, 2013 | 60.11 | 60.66 | 59.84 | 60.35 | 618,207 | +0.33(+0.55%) |
Mar 14, 2013 | 59.63 | 60.17 | 59.46 | 60.02 | 171,478 | +0.65(+1.10%) |
Mar 13, 2013 | 59.47 | 59.55 | 59.24 | 59.37 | 134,714 | -0.04(-0.08%) |
Mar 12, 2013 | 60.02 | 60.10 | 59.22 | 59.41 | 183,130 | -0.65(-1.08%) |
Mar 11, 2013 | 59.15 | 60.30 | 59.10 | 60.06 | 380,464 | +0.69(+1.16%) |
Mar 08, 2013 | 59.02 | 59.62 | 59.00 | 59.38 | 225,485 | +1.00(+1.71%) |
Mar 07, 2013 | 57.70 | 58.50 | 57.63 | 58.38 | 366,896 | +0.63(+1.10%) |
Mar 06, 2013 | 57.05 | 57.82 | 56.93 | 57.74 | 356,549 | +0.91(+1.60%) |
Mar 05, 2013 | 56.15 | 56.90 | 56.15 | 56.84 | 314,780 | +0.85(+1.51%) |
Mar 04, 2013 | 55.99 | 56.11 | 55.14 | 55.99 | 311,754 | -0.11(-0.19%) |
Mar 01, 2013 | 56.24 | 56.68 | 55.51 | 56.10 | 744,255 | -0.40(-0.71%) |
Feb 28, 2013 | 57.12 | 57.25 | 56.48 | 56.50 | 335,493 | -0.28(-0.49%) |
Feb 27, 2013 | 56.07 | 57.36 | 56.07 | 56.77 | 595,499 | +0.84(+1.50%) |
Feb 26, 2013 | 54.98 | 56.10 | 54.77 | 55.94 | 489,916 | +1.28(+2.35%) |
Feb 25, 2013 | 56.64 | 57.49 | 54.64 | 54.65 | 671,421 | -0.60(-1.08%) |
Feb 22, 2013 | 57.14 | 57.14 | 54.14 | 55.25 | 1,829,800 | -4.20(-7.06%) |
Feb 21, 2013 | 60.97 | 60.98 | 59.20 | 59.45 | 431,394 | -1.68(-2.75%) |
Feb 20, 2013 | 62.71 | 62.95 | 61.09 | 61.13 | 289,549 | -1.64(-2.62%) |
Feb 19, 2013 | 62.19 | 62.94 | 62.08 | 62.77 | 290,845 | +0.54(+0.87%) |
Feb 15, 2013 | 62.27 | 62.99 | 62.13 | 62.23 | 168,203 | -0.16(-0.26%) |
Feb 14, 2013 | 62.29 | 62.83 | 62.29 | 62.39 | 120,298 | +0.03(+0.04%) |
Feb 13, 2013 | 62.19 | 62.51 | 62.04 | 62.36 | 186,527 | +0.18(+0.29%) |
Feb 12, 2013 | 61.55 | 62.37 | 61.55 | 62.19 | 120,435 | +0.66(+1.07%) |
Feb 11, 2013 | 61.73 | 61.93 | 61.30 | 61.53 | 157,088 | -0.43(-0.69%) |
Feb 08, 2013 | 61.46 | 61.97 | 61.46 | 61.95 | 155,440 | +0.51(+0.82%) |
Feb 07, 2013 | 61.89 | 61.89 | 60.74 | 61.45 | 393,944 | -0.42(-0.68%) |
Feb 06, 2013 | 61.34 | 61.87 | 61.23 | 61.87 | 170,035 | +1.04(+1.71%) |
Feb 04, 2013 | 60.72 | 61.36 | 60.45 | 60.82 | 220,567 | -0.54(-0.88%) |