Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 62.70 | 63.69 | 62.62 | 63.68 | 943,417 | +1.07(+1.71%) |
Apr 29, 2013 | 63.80 | 65.75 | 62.37 | 62.61 | 1,516,910 | +0.66(+1.07%) |
Apr 26, 2013 | 61.21 | 62.24 | 61.15 | 61.95 | 1,642,385 | +2.17(+3.63%) |
Apr 25, 2013 | 60.43 | 60.65 | 59.73 | 59.78 | 1,121,916 | -0.21(-0.35%) |
Apr 24, 2013 | 60.17 | 60.42 | 59.56 | 59.99 | 901,636 | +0.00(+0.00%) |
Apr 23, 2013 | 58.85 | 60.30 | 58.68 | 59.99 | 926,677 | +1.58(+2.70%) |
Apr 22, 2013 | 58.69 | 58.86 | 57.35 | 58.42 | 658,964 | -0.16(-0.28%) |
Apr 19, 2013 | 58.05 | 58.83 | 57.64 | 58.58 | 592,899 | +0.87(+1.51%) |
Apr 18, 2013 | 58.02 | 58.02 | 56.77 | 57.71 | 849,814 | -0.21(-0.36%) |
Apr 17, 2013 | 58.01 | 58.34 | 56.73 | 57.92 | 1,135,750 | -0.62(-1.06%) |
Apr 16, 2013 | 57.71 | 58.57 | 56.50 | 58.54 | 3,060,508 | +1.04(+1.81%) |
Apr 15, 2013 | 59.33 | 59.86 | 57.27 | 57.50 | 943,815 | -2.24(-3.75%) |
Apr 12, 2013 | 59.87 | 60.75 | 59.67 | 59.73 | 590,401 | -0.38(-0.64%) |
Apr 11, 2013 | 58.23 | 60.18 | 58.23 | 60.12 | 1,297,324 | +1.93(+3.32%) |
Apr 10, 2013 | 58.55 | 59.34 | 57.77 | 58.19 | 2,274,726 | -1.19(-2.00%) |
Apr 09, 2013 | 59.79 | 60.19 | 59.21 | 59.37 | 917,681 | -0.40(-0.67%) |
Apr 08, 2013 | 59.87 | 60.01 | 59.26 | 59.77 | 572,449 | +0.06(+0.10%) |
Apr 05, 2013 | 59.10 | 59.91 | 59.10 | 59.72 | 566,512 | -0.40(-0.67%) |
Apr 04, 2013 | 60.09 | 60.70 | 59.30 | 60.12 | 724,456 | +0.04(+0.06%) |
Apr 03, 2013 | 61.90 | 61.92 | 59.54 | 60.08 | 1,271,924 | -1.70(-2.76%) |
Apr 02, 2013 | 62.63 | 63.55 | 61.47 | 61.78 | 1,301,319 | -0.31(-0.49%) |
Apr 01, 2013 | 61.09 | 62.51 | 60.96 | 62.09 | 999,460 | +1.00(+1.64%) |
Mar 28, 2013 | 61.61 | 61.89 | 60.78 | 61.08 | 1,050,615 | -0.49(-0.79%) |
Mar 27, 2013 | 60.61 | 61.95 | 60.27 | 61.57 | 948,763 | +0.52(+0.85%) |
Mar 26, 2013 | 60.32 | 62.16 | 60.19 | 61.05 | 670,736 | +1.07(+1.79%) |
Mar 25, 2013 | 60.16 | 60.84 | 59.74 | 59.98 | 550,982 | +0.09(+0.14%) |
Mar 22, 2013 | 59.82 | 60.06 | 59.52 | 59.90 | 359,696 | +0.46(+0.77%) |
Mar 21, 2013 | 59.53 | 60.17 | 59.14 | 59.44 | 394,640 | -0.52(-0.86%) |
Mar 20, 2013 | 59.95 | 60.30 | 59.51 | 59.95 | 816,647 | +0.16(+0.27%) |
Mar 19, 2013 | 59.57 | 60.35 | 59.09 | 59.79 | 918,595 | +0.55(+0.94%) |
Mar 18, 2013 | 58.88 | 59.57 | 58.47 | 59.24 | 650,018 | -0.06(-0.10%) |
Mar 15, 2013 | 58.69 | 59.33 | 58.50 | 59.30 | 1,104,737 | +0.51(+0.86%) |
Mar 14, 2013 | 58.47 | 59.02 | 58.42 | 58.79 | 714,977 | +0.30(+0.51%) |
Mar 13, 2013 | 58.15 | 58.72 | 57.98 | 58.49 | 442,023 | +0.28(+0.48%) |
Mar 12, 2013 | 57.67 | 58.25 | 57.52 | 58.21 | 551,679 | +0.55(+0.95%) |
Mar 11, 2013 | 57.33 | 57.89 | 57.29 | 57.67 | 869,214 | +0.27(+0.47%) |
Mar 08, 2013 | 57.11 | 57.55 | 56.66 | 57.40 | 948,609 | +0.53(+0.92%) |
Mar 07, 2013 | 56.17 | 57.19 | 55.97 | 56.88 | 884,836 | +0.99(+1.78%) |
Mar 06, 2013 | 56.19 | 56.19 | 55.65 | 55.88 | 865,773 | +0.02(+0.03%) |
Mar 05, 2013 | 55.15 | 55.97 | 54.93 | 55.86 | 941,744 | +1.02(+1.87%) |
Mar 04, 2013 | 55.18 | 55.57 | 54.51 | 54.84 | 872,466 | -0.80(-1.44%) |
Mar 01, 2013 | 54.90 | 56.22 | 53.62 | 55.64 | 1,624,603 | +0.28(+0.50%) |
Feb 28, 2013 | 55.43 | 55.82 | 55.11 | 55.36 | 692,657 | -0.30(-0.53%) |
Feb 27, 2013 | 54.05 | 55.84 | 54.05 | 55.66 | 1,008,760 | +1.50(+2.77%) |
Feb 26, 2013 | 53.88 | 54.35 | 52.84 | 54.16 | 1,128,624 | +0.64(+1.20%) |
Feb 25, 2013 | 55.54 | 55.76 | 53.45 | 53.52 | 943,062 | -1.89(-3.41%) |
Feb 22, 2013 | 54.69 | 55.46 | 54.68 | 55.41 | 779,699 | +0.92(+1.68%) |
Feb 21, 2013 | 54.32 | 54.96 | 53.74 | 54.49 | 806,662 | +0.23(+0.42%) |
Feb 20, 2013 | 55.07 | 55.76 | 54.21 | 54.26 | 570,594 | -0.93(-1.68%) |
Feb 19, 2013 | 54.75 | 55.23 | 54.25 | 55.19 | 940,953 | +0.32(+0.59%) |
Feb 15, 2013 | 55.33 | 55.88 | 54.70 | 54.87 | 863,735 | -0.47(-0.85%) |
Feb 14, 2013 | 54.52 | 55.46 | 54.47 | 55.33 | 464,951 | +0.60(+1.10%) |
Feb 13, 2013 | 54.03 | 54.74 | 54.02 | 54.73 | 927,781 | +0.94(+1.74%) |
Feb 12, 2013 | 54.68 | 54.85 | 53.71 | 53.80 | 806,876 | -1.03(-1.88%) |
Feb 11, 2013 | 54.75 | 55.33 | 54.23 | 54.83 | 890,744 | -0.70(-1.26%) |
Feb 08, 2013 | 54.67 | 55.97 | 54.52 | 55.53 | 611,627 | +0.97(+1.79%) |
Feb 07, 2013 | 54.37 | 54.89 | 54.14 | 54.55 | 626,596 | +0.28(+0.51%) |
Feb 06, 2013 | 53.77 | 54.58 | 53.67 | 54.27 | 462,680 | +0.72(+1.34%) |
Feb 04, 2013 | 53.99 | 54.44 | 53.46 | 53.56 | 783,732 | -0.54(-1.01%) |