Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.17 | 57.87 | 56.92 | 57.79 | 138,317 | +0.45(+0.79%) |
Apr 29, 2013 | 57.76 | 57.99 | 57.19 | 57.34 | 206,317 | -0.07(-0.13%) |
Apr 26, 2013 | 57.65 | 57.98 | 57.34 | 57.41 | 220,577 | -0.56(-0.97%) |
Apr 25, 2013 | 57.70 | 58.04 | 57.45 | 57.98 | 238,505 | +0.41(+0.71%) |
Apr 24, 2013 | 57.35 | 57.65 | 57.31 | 57.57 | 180,863 | +0.19(+0.34%) |
Apr 23, 2013 | 56.77 | 57.38 | 56.77 | 57.38 | 303,370 | +0.63(+1.10%) |
Apr 22, 2013 | 56.94 | 57.32 | 56.62 | 56.75 | 115,078 | -0.25(-0.44%) |
Apr 19, 2013 | 57.06 | 57.10 | 56.62 | 57.00 | 134,467 | +0.29(+0.52%) |
Apr 18, 2013 | 56.45 | 56.78 | 56.31 | 56.71 | 103,767 | +0.42(+0.75%) |
Apr 17, 2013 | 56.72 | 56.75 | 55.83 | 56.28 | 176,427 | -0.70(-1.23%) |
Apr 16, 2013 | 56.85 | 57.19 | 56.84 | 56.98 | 115,841 | +0.73(+1.29%) |
Apr 15, 2013 | 57.62 | 57.63 | 56.15 | 56.25 | 353,812 | -1.87(-3.22%) |
Apr 12, 2013 | 58.07 | 58.56 | 57.94 | 58.12 | 208,730 | -0.20(-0.35%) |
Apr 11, 2013 | 58.43 | 58.70 | 58.32 | 58.33 | 111,528 | -0.29(-0.49%) |
Apr 10, 2013 | 59.05 | 59.16 | 58.58 | 58.61 | 102,082 | -0.12(-0.20%) |
Apr 09, 2013 | 58.49 | 59.01 | 58.47 | 58.73 | 354,961 | +0.31(+0.54%) |
Apr 08, 2013 | 58.23 | 58.53 | 58.11 | 58.42 | 97,465 | +0.64(+1.10%) |
Apr 05, 2013 | 58.02 | 58.02 | 57.67 | 57.78 | 141,020 | -0.49(-0.84%) |
Apr 04, 2013 | 58.25 | 58.59 | 58.03 | 58.27 | 247,454 | +0.00(+0.00%) |
Apr 03, 2013 | 58.75 | 59.04 | 57.93 | 58.27 | 805,983 | -0.74(-1.25%) |
Apr 02, 2013 | 59.46 | 59.46 | 58.92 | 59.01 | 374,856 | -0.26(-0.44%) |
Apr 01, 2013 | 59.74 | 59.78 | 59.13 | 59.27 | 113,051 | -0.52(-0.88%) |
Mar 28, 2013 | 59.63 | 59.90 | 59.58 | 59.79 | 127,812 | +0.17(+0.29%) |
Mar 27, 2013 | 59.74 | 59.90 | 59.47 | 59.62 | 132,162 | -0.29(-0.49%) |
Mar 26, 2013 | 59.51 | 59.99 | 59.48 | 59.91 | 603,003 | +0.60(+1.01%) |
Mar 25, 2013 | 59.85 | 59.97 | 59.07 | 59.31 | 164,732 | -0.43(-0.72%) |
Mar 22, 2013 | 59.68 | 60.06 | 59.68 | 59.74 | 203,654 | +0.14(+0.23%) |
Mar 21, 2013 | 59.60 | 59.86 | 59.43 | 59.61 | 276,409 | -0.23(-0.38%) |
Mar 20, 2013 | 59.52 | 59.92 | 59.45 | 59.84 | 295,274 | +0.57(+0.96%) |
Mar 19, 2013 | 59.26 | 59.70 | 59.17 | 59.27 | 380,790 | +0.03(+0.05%) |
Mar 18, 2013 | 59.04 | 59.29 | 58.49 | 59.24 | 134,224 | -0.12(-0.20%) |
Mar 15, 2013 | 59.90 | 59.97 | 59.32 | 59.36 | 282,351 | -0.55(-0.92%) |
Mar 14, 2013 | 60.63 | 60.80 | 59.87 | 59.91 | 229,907 | -0.51(-0.84%) |
Mar 13, 2013 | 60.66 | 60.93 | 60.35 | 60.42 | 144,561 | -0.36(-0.59%) |
Mar 12, 2013 | 60.92 | 61.13 | 60.70 | 60.78 | 121,077 | -0.36(-0.59%) |
Mar 11, 2013 | 61.22 | 61.51 | 61.00 | 61.14 | 111,644 | -0.17(-0.27%) |
Mar 08, 2013 | 60.68 | 61.31 | 60.68 | 61.30 | 159,147 | +0.49(+0.80%) |
Mar 07, 2013 | 60.84 | 61.00 | 60.60 | 60.81 | 93,352 | +0.00(+0.00%) |
Mar 06, 2013 | 61.40 | 61.44 | 60.75 | 60.81 | 191,195 | -0.64(-1.05%) |
Mar 05, 2013 | 61.55 | 61.88 | 61.40 | 61.46 | 224,225 | +0.17(+0.27%) |
Mar 04, 2013 | 60.75 | 61.37 | 60.67 | 61.29 | 293,289 | +0.17(+0.27%) |
Mar 01, 2013 | 60.68 | 61.13 | 60.62 | 61.13 | 284,654 | +0.25(+0.41%) |
Feb 28, 2013 | 60.75 | 61.04 | 60.68 | 60.88 | 166,192 | +0.19(+0.32%) |
Feb 27, 2013 | 60.66 | 60.76 | 60.31 | 60.68 | 171,752 | +0.38(+0.63%) |
Feb 26, 2013 | 60.04 | 60.35 | 60.03 | 60.31 | 104,162 | -0.45(-0.74%) |
Feb 22, 2013 | 60.73 | 60.99 | 60.56 | 60.76 | 175,181 | +0.28(+0.46%) |
Feb 21, 2013 | 60.33 | 60.73 | 60.04 | 60.48 | 252,632 | -0.46(-0.76%) |
Feb 20, 2013 | 61.89 | 61.96 | 60.88 | 60.94 | 224,577 | -1.05(-1.69%) |
Feb 19, 2013 | 61.85 | 62.19 | 61.85 | 61.99 | 480,599 | -0.15(-0.24%) |
Feb 15, 2013 | 62.38 | 62.38 | 61.95 | 62.14 | 72,313 | -0.10(-0.16%) |
Feb 14, 2013 | 62.37 | 62.43 | 62.07 | 62.24 | 332,847 | -0.22(-0.35%) |
Feb 13, 2013 | 62.55 | 62.66 | 62.37 | 62.46 | 291,078 | +0.29(+0.47%) |
Feb 12, 2013 | 62.29 | 62.34 | 62.10 | 62.17 | 136,155 | -0.01(-0.01%) |
Feb 11, 2013 | 62.22 | 62.27 | 61.92 | 62.18 | 90,844 | -0.01(-0.01%) |
Feb 08, 2013 | 62.31 | 62.31 | 61.87 | 62.19 | 400,194 | +0.18(+0.30%) |
Feb 07, 2013 | 61.97 | 62.15 | 61.73 | 62.00 | 148,103 | -0.06(-0.10%) |
Feb 06, 2013 | 61.94 | 62.13 | 61.72 | 62.07 | 109,870 | +0.44(+0.72%) |
Feb 04, 2013 | 61.81 | 61.81 | 61.30 | 61.62 | 303,534 | -0.24(-0.39%) |