Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.75 | 62.04 | 61.39 | 61.93 | 76,583 | +0.25(+0.40%) |
Apr 29, 2013 | 61.24 | 61.88 | 60.86 | 61.68 | 67,705 | +0.56(+0.91%) |
Apr 26, 2013 | 60.88 | 61.21 | 60.70 | 61.12 | 50,750 | +0.36(+0.59%) |
Apr 25, 2013 | 60.92 | 60.95 | 60.50 | 60.77 | 58,091 | +0.00(+0.00%) |
Apr 24, 2013 | 60.99 | 61.04 | 60.43 | 60.77 | 75,785 | -0.33(-0.55%) |
Apr 23, 2013 | 60.48 | 61.10 | 60.28 | 61.10 | 90,565 | +0.96(+1.59%) |
Apr 22, 2013 | 60.43 | 60.63 | 59.67 | 60.14 | 72,779 | -0.09(-0.15%) |
Apr 19, 2013 | 59.74 | 60.37 | 59.25 | 60.23 | 85,410 | +0.58(+0.97%) |
Apr 18, 2013 | 59.94 | 59.96 | 59.08 | 59.65 | 49,555 | +0.13(+0.22%) |
Apr 17, 2013 | 59.52 | 60.25 | 59.07 | 59.52 | 60,076 | -0.56(-0.93%) |
Apr 16, 2013 | 59.81 | 60.30 | 59.54 | 60.08 | 61,956 | +0.42(+0.71%) |
Apr 15, 2013 | 60.43 | 60.43 | 59.14 | 59.65 | 74,001 | -0.85(-1.40%) |
Apr 12, 2013 | 60.79 | 60.79 | 60.23 | 60.50 | 61,259 | -0.29(-0.48%) |
Apr 11, 2013 | 60.86 | 60.86 | 60.46 | 60.79 | 65,557 | +0.02(+0.04%) |
Apr 10, 2013 | 60.86 | 61.08 | 60.39 | 60.77 | 71,483 | +0.38(+0.63%) |
Apr 09, 2013 | 60.28 | 60.53 | 60.14 | 60.39 | 62,286 | +0.16(+0.26%) |
Apr 08, 2013 | 60.03 | 60.28 | 59.70 | 60.23 | 70,045 | +0.56(+0.93%) |
Apr 05, 2013 | 58.85 | 59.67 | 58.60 | 59.67 | 72,710 | +0.76(+1.29%) |
Apr 04, 2013 | 59.23 | 59.30 | 58.49 | 58.92 | 63,902 | -0.16(-0.26%) |
Apr 03, 2013 | 60.43 | 60.43 | 58.76 | 59.07 | 79,791 | -1.09(-1.82%) |
Apr 02, 2013 | 60.50 | 60.59 | 59.85 | 60.17 | 68,999 | +0.07(+0.11%) |
Apr 01, 2013 | 60.17 | 60.17 | 59.45 | 60.10 | 76,189 | +0.40(+0.67%) |
Mar 28, 2013 | 59.34 | 59.74 | 59.16 | 59.70 | 71,263 | +0.58(+0.98%) |
Mar 27, 2013 | 58.78 | 59.12 | 58.43 | 59.12 | 97,044 | +0.49(+0.84%) |
Mar 26, 2013 | 57.89 | 58.63 | 57.64 | 58.63 | 77,912 | +0.96(+1.66%) |
Mar 25, 2013 | 57.80 | 58.22 | 57.13 | 57.67 | 118,339 | +0.00(+0.00%) |
Mar 22, 2013 | 57.56 | 58.07 | 57.35 | 57.67 | 69,610 | +0.58(+1.02%) |
Mar 21, 2013 | 56.55 | 57.33 | 56.26 | 57.09 | 98,518 | +0.85(+1.51%) |
Mar 20, 2013 | 55.61 | 56.33 | 55.50 | 56.24 | 132,384 | +1.03(+1.86%) |
Mar 19, 2013 | 56.44 | 56.55 | 55.15 | 55.21 | 115,516 | -0.89(-1.59%) |
Mar 18, 2013 | 56.51 | 56.60 | 55.79 | 56.11 | 90,728 | -0.45(-0.79%) |
Mar 15, 2013 | 57.53 | 57.53 | 56.19 | 56.55 | 110,072 | -0.89(-1.55%) |
Mar 14, 2013 | 57.76 | 57.91 | 57.15 | 57.44 | 83,813 | -0.31(-0.54%) |
Mar 13, 2013 | 58.18 | 58.18 | 57.51 | 57.76 | 81,857 | -0.02(-0.04%) |
Mar 12, 2013 | 57.82 | 58.18 | 57.44 | 57.78 | 73,876 | +0.16(+0.27%) |
Mar 11, 2013 | 57.69 | 58.06 | 57.47 | 57.62 | 98,401 | -0.42(-0.73%) |
Mar 08, 2013 | 58.20 | 58.28 | 57.71 | 58.05 | 89,182 | +0.13(+0.23%) |
Mar 07, 2013 | 58.20 | 58.20 | 57.20 | 57.91 | 76,191 | +0.27(+0.46%) |
Mar 06, 2013 | 58.31 | 58.36 | 57.44 | 57.64 | 87,565 | -0.27(-0.46%) |
Mar 05, 2013 | 58.11 | 58.36 | 57.62 | 57.91 | 78,999 | +0.11(+0.19%) |
Mar 04, 2013 | 58.89 | 58.98 | 57.78 | 57.80 | 92,778 | -1.25(-2.12%) |
Mar 01, 2013 | 59.27 | 59.44 | 58.69 | 59.05 | 80,072 | -0.04(-0.08%) |
Feb 28, 2013 | 58.61 | 59.32 | 58.56 | 59.09 | 99,423 | +0.71(+1.22%) |
Feb 27, 2013 | 57.76 | 58.47 | 57.56 | 58.38 | 68,075 | +0.98(+1.71%) |
Feb 26, 2013 | 57.42 | 57.62 | 57.13 | 57.40 | 102,771 | +0.29(+0.51%) |
Feb 22, 2013 | 57.82 | 58.51 | 56.66 | 57.11 | 111,975 | -0.29(-0.51%) |
Feb 21, 2013 | 58.05 | 58.05 | 56.60 | 57.40 | 103,772 | -0.56(-0.96%) |
Feb 20, 2013 | 58.76 | 59.16 | 57.85 | 57.96 | 68,585 | -0.60(-1.03%) |
Feb 19, 2013 | 59.05 | 59.05 | 58.09 | 58.56 | 96,714 | +0.60(+1.04%) |
Feb 15, 2013 | 55.37 | 58.63 | 55.35 | 57.96 | 62,894 | +0.20(+0.35%) |
Feb 14, 2013 | 58.05 | 58.07 | 57.31 | 57.76 | 83,694 | -0.09(-0.15%) |
Feb 13, 2013 | 59.23 | 59.23 | 57.13 | 57.85 | 106,192 | -0.65(-1.11%) |
Feb 12, 2013 | 58.89 | 58.89 | 57.96 | 58.49 | 74,691 | -0.20(-0.34%) |
Feb 11, 2013 | 58.27 | 58.69 | 58.05 | 58.69 | 57,805 | +0.45(+0.77%) |
Feb 08, 2013 | 57.78 | 58.25 | 57.53 | 58.25 | 75,382 | +0.49(+0.85%) |
Feb 07, 2013 | 58.07 | 58.27 | 57.31 | 57.76 | 73,377 | -0.25(-0.42%) |
Feb 06, 2013 | 58.34 | 58.47 | 57.56 | 58.00 | 87,191 | +0.87(+1.52%) |
Feb 04, 2013 | 57.27 | 57.27 | 56.93 | 57.13 | 63,404 | -0.07(-0.12%) |