Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.01 | 57.25 | 56.51 | 57.24 | 129,385 | +0.14(+0.24%) |
Apr 29, 2013 | 56.49 | 57.14 | 56.32 | 57.10 | 123,548 | +0.75(+1.34%) |
Apr 26, 2013 | 56.84 | 57.21 | 56.12 | 56.35 | 143,670 | -0.87(-1.52%) |
Apr 25, 2013 | 56.96 | 57.73 | 56.96 | 57.21 | 133,356 | +0.51(+0.90%) |
Apr 24, 2013 | 55.67 | 56.75 | 55.67 | 56.71 | 286,469 | +1.12(+2.02%) |
Apr 23, 2013 | 55.03 | 55.67 | 54.94 | 55.58 | 414,924 | +0.45(+0.82%) |
Apr 22, 2013 | 54.70 | 55.28 | 54.21 | 55.13 | 254,987 | +0.53(+0.97%) |
Apr 19, 2013 | 54.40 | 54.61 | 54.11 | 54.60 | 164,248 | +0.63(+1.17%) |
Apr 18, 2013 | 54.17 | 54.33 | 53.52 | 53.97 | 227,115 | +0.09(+0.17%) |
Apr 17, 2013 | 54.54 | 54.54 | 53.64 | 53.88 | 222,360 | -1.01(-1.83%) |
Apr 16, 2013 | 54.35 | 54.98 | 54.35 | 54.89 | 234,677 | +1.13(+2.10%) |
Apr 15, 2013 | 55.61 | 55.73 | 53.76 | 53.76 | 791,449 | -2.48(-4.41%) |
Apr 12, 2013 | 56.98 | 57.09 | 56.06 | 56.24 | 276,547 | -0.93(-1.62%) |
Apr 11, 2013 | 56.86 | 57.53 | 56.86 | 57.16 | 109,929 | +0.11(+0.19%) |
Apr 10, 2013 | 56.80 | 57.07 | 56.61 | 57.06 | 95,564 | +0.29(+0.52%) |
Apr 09, 2013 | 56.05 | 56.98 | 56.05 | 56.76 | 644,426 | +0.79(+1.42%) |
Apr 08, 2013 | 55.53 | 55.97 | 55.41 | 55.97 | 410,427 | +0.25(+0.46%) |
Apr 05, 2013 | 55.09 | 55.82 | 55.08 | 55.71 | 250,887 | -0.20(-0.37%) |
Apr 04, 2013 | 55.31 | 56.14 | 55.31 | 55.92 | 217,309 | +0.48(+0.87%) |
Apr 03, 2013 | 56.16 | 56.23 | 55.13 | 55.44 | 378,585 | -0.62(-1.11%) |
Apr 02, 2013 | 56.85 | 56.91 | 55.96 | 56.06 | 271,506 | -0.65(-1.14%) |
Apr 01, 2013 | 57.46 | 57.47 | 56.61 | 56.71 | 575,829 | -0.83(-1.44%) |
Mar 28, 2013 | 57.35 | 57.61 | 57.23 | 57.53 | 95,485 | +0.20(+0.36%) |
Mar 27, 2013 | 56.79 | 57.37 | 56.70 | 57.33 | 122,028 | -0.04(-0.07%) |
Mar 26, 2013 | 57.38 | 57.77 | 57.08 | 57.37 | 138,786 | +0.11(+0.20%) |
Mar 25, 2013 | 57.56 | 57.76 | 56.99 | 57.25 | 107,289 | -0.42(-0.72%) |
Mar 22, 2013 | 57.54 | 57.95 | 57.52 | 57.67 | 394,483 | -0.04(-0.07%) |
Mar 21, 2013 | 58.41 | 58.41 | 57.64 | 57.71 | 133,546 | -0.76(-1.30%) |
Mar 20, 2013 | 58.44 | 58.58 | 58.22 | 58.47 | 135,454 | +0.38(+0.65%) |
Mar 19, 2013 | 58.47 | 58.47 | 57.55 | 58.09 | 123,331 | -0.27(-0.46%) |
Mar 18, 2013 | 57.91 | 58.58 | 57.91 | 58.36 | 140,015 | -0.32(-0.54%) |
Mar 15, 2013 | 58.64 | 58.85 | 58.49 | 58.68 | 71,671 | +0.04(+0.07%) |
Mar 14, 2013 | 58.41 | 58.67 | 58.26 | 58.64 | 76,611 | +0.42(+0.73%) |
Mar 13, 2013 | 58.50 | 58.55 | 58.09 | 58.22 | 62,775 | -0.30(-0.52%) |
Mar 12, 2013 | 58.44 | 58.88 | 58.31 | 58.52 | 60,757 | +0.14(+0.24%) |
Mar 11, 2013 | 58.25 | 58.50 | 57.92 | 58.38 | 235,010 | +0.15(+0.27%) |
Mar 08, 2013 | 57.97 | 58.26 | 57.87 | 58.22 | 143,789 | +0.59(+1.02%) |
Mar 07, 2013 | 57.58 | 57.77 | 57.54 | 57.64 | 177,852 | +0.13(+0.23%) |
Mar 06, 2013 | 57.04 | 57.65 | 57.04 | 57.51 | 198,844 | +0.80(+1.41%) |
Mar 05, 2013 | 56.64 | 57.16 | 56.44 | 56.71 | 154,880 | +0.38(+0.67%) |
Mar 04, 2013 | 56.27 | 56.33 | 55.85 | 56.33 | 119,722 | -0.03(-0.06%) |
Mar 01, 2013 | 56.05 | 56.51 | 55.75 | 56.36 | 276,441 | -0.20(-0.36%) |
Feb 28, 2013 | 56.65 | 56.91 | 56.54 | 56.57 | 159,611 | -0.02(-0.03%) |
Feb 27, 2013 | 55.64 | 56.73 | 55.51 | 56.58 | 284,164 | +1.00(+1.80%) |
Feb 26, 2013 | 55.47 | 55.66 | 55.04 | 55.58 | 126,641 | +0.47(+0.86%) |
Feb 25, 2013 | 56.89 | 56.89 | 55.11 | 55.11 | 300,311 | -1.35(-2.40%) |
Feb 22, 2013 | 56.22 | 56.50 | 55.99 | 56.46 | 196,041 | +0.65(+1.17%) |
Feb 21, 2013 | 56.24 | 56.24 | 55.41 | 55.81 | 275,304 | -0.63(-1.11%) |
Feb 20, 2013 | 58.14 | 58.14 | 56.39 | 56.44 | 167,605 | -1.83(-3.14%) |
Feb 19, 2013 | 58.52 | 58.62 | 58.16 | 58.26 | 137,627 | -0.09(-0.15%) |
Feb 15, 2013 | 58.92 | 58.92 | 58.17 | 58.35 | 78,653 | -0.35(-0.60%) |
Feb 14, 2013 | 58.57 | 58.88 | 58.48 | 58.70 | 126,329 | -0.08(-0.14%) |
Feb 13, 2013 | 58.64 | 59.00 | 58.60 | 58.79 | 59,661 | +0.19(+0.32%) |
Feb 12, 2013 | 58.52 | 58.71 | 58.31 | 58.60 | 157,297 | +0.08(+0.14%) |
Feb 11, 2013 | 58.66 | 58.66 | 58.39 | 58.52 | 60,517 | -0.22(-0.37%) |
Feb 08, 2013 | 58.43 | 58.74 | 58.36 | 58.74 | 126,022 | +0.47(+0.81%) |
Feb 07, 2013 | 58.58 | 58.58 | 57.87 | 58.26 | 92,871 | -0.34(-0.58%) |
Feb 06, 2013 | 58.13 | 58.64 | 58.13 | 58.61 | 98,295 | +0.61(+1.05%) |
Feb 04, 2013 | 58.36 | 58.50 | 58.00 | 58.00 | 175,685 | -0.85(-1.44%) |