Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.40 | 58.12 | 57.25 | 57.60 | 0 | +0.03(+0.05%) |
Apr 29, 2013 | 57.13 | 57.85 | 56.65 | 57.57 | 34,876 | +0.59(+1.04%) |
Apr 26, 2013 | 57.35 | 57.21 | 56.90 | 56.98 | 23,248 | -0.22(-0.38%) |
Apr 25, 2013 | 56.53 | 57.57 | 56.53 | 57.20 | 23,162 | +0.95(+1.69%) |
Apr 24, 2013 | 56.65 | 56.90 | 55.47 | 56.25 | 0 | -0.94(-1.64%) |
Apr 23, 2013 | 57.98 | 57.98 | 56.50 | 57.19 | 48,410 | -0.81(-1.40%) |
Apr 22, 2013 | 58.07 | 58.07 | 57.44 | 58.00 | 8,781 | +0.17(+0.29%) |
Apr 19, 2013 | 58.03 | 58.30 | 57.60 | 57.83 | 32,554 | -0.17(-0.29%) |
Apr 18, 2013 | 58.46 | 58.46 | 57.19 | 58.00 | 35,891 | -0.67(-1.14%) |
Apr 17, 2013 | 58.92 | 59.66 | 58.42 | 58.67 | 55,677 | -0.10(-0.17%) |
Apr 16, 2013 | 59.73 | 59.73 | 57.22 | 58.77 | 52,065 | -0.37(-0.63%) |
Apr 15, 2013 | 59.78 | 59.78 | 59.02 | 59.14 | 198,571 | -0.37(-0.62%) |
Apr 12, 2013 | 59.17 | 60.12 | 59.17 | 59.51 | 13,987 | -0.23(-0.39%) |
Apr 11, 2013 | 59.37 | 60.19 | 59.37 | 59.74 | 64,990 | -0.95(-1.57%) |
Apr 10, 2013 | 59.72 | 61.74 | 59.06 | 60.69 | 16,492 | +0.99(+1.66%) |
Apr 09, 2013 | 59.09 | 61.74 | 58.71 | 59.70 | 32,297 | +0.59(+1.00%) |
Apr 08, 2013 | 59.25 | 59.80 | 58.66 | 59.11 | 25,781 | -0.01(-0.02%) |
Apr 05, 2013 | 59.13 | 59.53 | 58.64 | 59.12 | 24,306 | -0.97(-1.61%) |
Apr 04, 2013 | 59.00 | 60.65 | 58.54 | 60.09 | 97,866 | +0.95(+1.61%) |
Apr 03, 2013 | 59.29 | 59.39 | 58.92 | 59.14 | 48,073 | -0.42(-0.71%) |
Apr 02, 2013 | 59.57 | 60.10 | 58.95 | 59.56 | 11,235 | +0.24(+0.40%) |
Apr 01, 2013 | 59.17 | 59.50 | 58.78 | 59.32 | 24,215 | -0.09(-0.15%) |
Mar 28, 2013 | 59.74 | 60.98 | 59.35 | 59.41 | 181,809 | -0.43(-0.72%) |
Mar 27, 2013 | 59.38 | 60.50 | 59.26 | 59.84 | 141,643 | +0.06(+0.10%) |
Mar 26, 2013 | 59.43 | 59.84 | 58.99 | 59.78 | 82,684 | +0.69(+1.17%) |
Mar 25, 2013 | 58.23 | 59.78 | 58.23 | 59.09 | 108,437 | +0.36(+0.61%) |
Mar 22, 2013 | 58.13 | 58.81 | 57.89 | 58.73 | 31,474 | +0.79(+1.36%) |
Mar 21, 2013 | 57.71 | 58.24 | 57.69 | 57.94 | 29,251 | -0.54(-0.92%) |
Mar 20, 2013 | 57.81 | 58.98 | 57.36 | 58.48 | 45,060 | +0.73(+1.26%) |
Mar 19, 2013 | 57.50 | 58.00 | 57.35 | 57.75 | 40,176 | +0.23(+0.40%) |
Mar 18, 2013 | 57.10 | 57.98 | 56.96 | 57.52 | 59,556 | +0.06(+0.10%) |
Mar 15, 2013 | 58.00 | 58.00 | 57.05 | 57.46 | 126,373 | -0.54(-0.93%) |
Mar 14, 2013 | 57.00 | 58.00 | 56.50 | 58.00 | 174,051 | +0.60(+1.05%) |
Mar 13, 2013 | 56.60 | 57.40 | 55.98 | 57.40 | 125,751 | +0.77(+1.36%) |
Mar 12, 2013 | 56.42 | 56.95 | 54.87 | 56.63 | 86,627 | +0.21(+0.37%) |
Mar 11, 2013 | 56.20 | 56.50 | 55.07 | 56.42 | 164,700 | +0.14(+0.25%) |
Mar 08, 2013 | 55.74 | 56.49 | 55.31 | 56.28 | 122,547 | +0.53(+0.95%) |
Mar 07, 2013 | 55.60 | 55.75 | 54.69 | 55.75 | 46,910 | +0.15(+0.27%) |
Mar 06, 2013 | 55.91 | 55.99 | 55.34 | 55.60 | 44,188 | -0.35(-0.63%) |
Mar 05, 2013 | 56.00 | 56.00 | 55.06 | 55.95 | 39,290 | +0.35(+0.63%) |
Mar 04, 2013 | 55.76 | 55.95 | 55.29 | 55.60 | 28,209 | -0.19(-0.34%) |
Mar 01, 2013 | 55.77 | 55.79 | 54.75 | 55.79 | 54,307 | +0.28(+0.50%) |
Feb 28, 2013 | 55.77 | 56.30 | 55.43 | 55.51 | 33,117 | -0.15(-0.27%) |
Feb 27, 2013 | 55.46 | 55.66 | 54.24 | 55.66 | 36,276 | +0.24(+0.43%) |
Feb 26, 2013 | 56.50 | 56.50 | 55.01 | 55.42 | 50,735 | -1.00(-1.77%) |
Feb 25, 2013 | 56.30 | 57.94 | 56.00 | 56.42 | 92,166 | +0.32(+0.57%) |
Feb 22, 2013 | 55.60 | 56.22 | 55.13 | 56.10 | 100,969 | +0.36(+0.65%) |
Feb 21, 2013 | 59.00 | 59.03 | 53.52 | 55.74 | 132,296 | -1.69(-2.94%) |
Feb 20, 2013 | 56.91 | 58.05 | 56.50 | 57.43 | 96,269 | +1.29(+2.30%) |
Feb 19, 2013 | 56.41 | 56.91 | 55.34 | 56.14 | 101,390 | +0.11(+0.20%) |
Feb 15, 2013 | 55.85 | 56.91 | 55.01 | 56.03 | 27,256 | -0.13(-0.23%) |
Feb 14, 2013 | 55.68 | 56.53 | 55.50 | 56.16 | 16,088 | +0.20(+0.36%) |
Feb 13, 2013 | 56.96 | 57.15 | 55.22 | 55.96 | 24,209 | -1.09(-1.91%) |
Feb 12, 2013 | 55.84 | 58.41 | 55.84 | 57.05 | 78,189 | +1.54(+2.77%) |
Feb 11, 2013 | 54.75 | 55.90 | 54.67 | 55.51 | 14,806 | +0.37(+0.67%) |
Feb 08, 2013 | 54.00 | 55.29 | 53.83 | 55.14 | 18,116 | +1.29(+2.40%) |
Feb 07, 2013 | 54.62 | 55.24 | 52.60 | 53.85 | 49,063 | -0.85(-1.55%) |
Feb 06, 2013 | 53.81 | 54.83 | 53.81 | 54.70 | 32,986 | +1.09(+2.03%) |
Feb 04, 2013 | 53.79 | 54.11 | 53.60 | 53.61 | 74,462 | -0.12(-0.22%) |