Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.86 | 58.60 | 56.86 | 57.85 | 1,283,028 | +0.85(+1.49%) |
Apr 29, 2013 | 57.02 | 57.06 | 56.64 | 57.00 | 513,401 | +0.26(+0.46%) |
Apr 26, 2013 | 57.09 | 57.06 | 56.65 | 56.74 | 238,698 | -0.32(-0.56%) |
Apr 25, 2013 | 57.12 | 57.40 | 56.92 | 57.06 | 313,339 | +0.21(+0.37%) |
Apr 24, 2013 | 57.00 | 57.21 | 56.68 | 56.85 | 347,930 | -0.27(-0.47%) |
Apr 23, 2013 | 56.95 | 57.31 | 56.16 | 57.12 | 729,864 | +0.45(+0.79%) |
Apr 22, 2013 | 56.35 | 56.79 | 55.70 | 56.67 | 224,465 | +0.34(+0.60%) |
Apr 19, 2013 | 56.21 | 56.41 | 55.63 | 56.33 | 366,743 | +0.32(+0.57%) |
Apr 18, 2013 | 56.50 | 56.50 | 55.49 | 56.01 | 400,298 | -0.35(-0.62%) |
Apr 17, 2013 | 56.49 | 56.62 | 56.02 | 56.36 | 493,041 | -0.48(-0.84%) |
Apr 16, 2013 | 56.09 | 56.86 | 55.52 | 56.84 | 321,400 | +1.24(+2.23%) |
Apr 15, 2013 | 57.34 | 57.34 | 55.56 | 55.60 | 378,185 | -1.93(-3.35%) |
Apr 12, 2013 | 57.07 | 57.59 | 56.54 | 57.53 | 327,301 | +0.14(+0.24%) |
Apr 11, 2013 | 57.53 | 57.53 | 57.16 | 57.39 | 471,218 | +0.02(+0.03%) |
Apr 10, 2013 | 54.95 | 57.61 | 54.78 | 57.37 | 1,018,183 | +3.11(+5.73%) |
Apr 09, 2013 | 54.42 | 54.51 | 54.00 | 54.26 | 314,191 | -0.17(-0.31%) |
Apr 08, 2013 | 53.80 | 54.44 | 53.78 | 54.43 | 196,180 | +0.78(+1.45%) |
Apr 05, 2013 | 53.40 | 53.71 | 53.01 | 53.65 | 193,863 | -0.16(-0.30%) |
Apr 04, 2013 | 54.25 | 54.25 | 53.38 | 53.81 | 279,485 | -0.50(-0.92%) |
Apr 03, 2013 | 54.82 | 54.84 | 53.97 | 54.31 | 375,989 | -0.32(-0.59%) |
Apr 02, 2013 | 54.75 | 54.95 | 54.40 | 54.63 | 395,879 | +0.15(+0.28%) |
Apr 01, 2013 | 54.57 | 54.78 | 54.10 | 54.48 | 332,540 | +0.07(+0.13%) |
Mar 28, 2013 | 53.12 | 54.52 | 53.12 | 54.41 | 292,036 | +1.16(+2.18%) |
Mar 27, 2013 | 52.94 | 53.33 | 52.39 | 53.25 | 316,186 | +0.01(+0.02%) |
Mar 26, 2013 | 53.37 | 53.77 | 53.06 | 53.24 | 228,428 | +0.14(+0.26%) |
Mar 25, 2013 | 53.72 | 53.76 | 52.70 | 53.10 | 320,826 | -0.46(-0.86%) |
Mar 22, 2013 | 53.76 | 53.78 | 53.29 | 53.56 | 260,940 | +0.06(+0.11%) |
Mar 21, 2013 | 53.39 | 53.79 | 53.16 | 53.50 | 407,461 | -0.18(-0.34%) |
Mar 20, 2013 | 53.14 | 53.95 | 53.10 | 53.68 | 417,780 | +0.72(+1.36%) |
Mar 19, 2013 | 53.45 | 53.49 | 52.36 | 52.96 | 384,520 | -0.25(-0.47%) |
Mar 18, 2013 | 51.94 | 53.44 | 51.87 | 53.21 | 502,723 | +1.12(+2.15%) |
Mar 15, 2013 | 51.93 | 52.43 | 51.90 | 52.09 | 750,442 | -0.01(-0.02%) |
Mar 14, 2013 | 52.13 | 52.40 | 51.64 | 52.10 | 437,134 | -0.02(-0.04%) |
Mar 13, 2013 | 51.68 | 52.13 | 51.53 | 52.12 | 273,397 | +0.39(+0.75%) |
Mar 12, 2013 | 51.75 | 51.81 | 51.55 | 51.73 | 214,809 | -0.01(-0.02%) |
Mar 11, 2013 | 51.38 | 51.78 | 51.34 | 51.74 | 276,814 | +0.21(+0.41%) |
Mar 08, 2013 | 51.43 | 51.60 | 50.87 | 51.53 | 282,431 | +0.41(+0.80%) |
Mar 07, 2013 | 51.71 | 51.88 | 50.95 | 51.12 | 179,516 | -0.61(-1.18%) |
Mar 06, 2013 | 52.00 | 52.25 | 51.55 | 51.73 | 363,778 | -0.08(-0.15%) |
Mar 05, 2013 | 51.04 | 51.81 | 51.04 | 51.81 | 422,267 | +0.85(+1.67%) |
Mar 04, 2013 | 49.83 | 51.08 | 49.53 | 50.96 | 579,272 | +1.13(+2.27%) |
Mar 01, 2013 | 49.21 | 49.89 | 48.96 | 49.83 | 569,905 | +0.07(+0.14%) |
Feb 28, 2013 | 49.37 | 49.81 | 49.14 | 49.76 | 514,761 | +0.47(+0.95%) |
Feb 27, 2013 | 48.65 | 49.61 | 48.53 | 49.29 | 377,905 | +0.39(+0.80%) |
Feb 26, 2013 | 48.65 | 49.17 | 48.42 | 48.90 | 251,168 | +0.35(+0.72%) |
Feb 25, 2013 | 48.89 | 49.46 | 48.55 | 48.55 | 466,581 | -0.06(-0.12%) |
Feb 22, 2013 | 48.19 | 48.62 | 48.08 | 48.61 | 252,870 | +0.51(+1.06%) |
Feb 21, 2013 | 48.72 | 48.75 | 47.99 | 48.10 | 186,469 | -0.76(-1.56%) |
Feb 20, 2013 | 49.21 | 49.59 | 48.86 | 48.86 | 295,382 | -0.38(-0.77%) |
Feb 19, 2013 | 48.83 | 49.27 | 48.43 | 49.24 | 341,851 | +0.33(+0.67%) |
Feb 15, 2013 | 48.71 | 48.93 | 48.34 | 48.91 | 237,495 | +0.38(+0.78%) |
Feb 14, 2013 | 48.63 | 48.89 | 48.29 | 48.53 | 329,502 | -0.37(-0.76%) |
Feb 13, 2013 | 48.72 | 49.27 | 48.43 | 48.90 | 553,362 | -0.47(-0.95%) |
Feb 12, 2013 | 49.44 | 49.73 | 49.12 | 49.37 | 425,593 | -0.12(-0.24%) |
Feb 11, 2013 | 49.74 | 50.08 | 49.30 | 49.49 | 456,923 | -0.26(-0.52%) |
Feb 08, 2013 | 50.19 | 50.26 | 48.81 | 49.75 | 646,791 | -0.55(-1.09%) |
Feb 07, 2013 | 51.68 | 52.41 | 48.70 | 50.30 | 956,506 | -2.43(-4.61%) |
Feb 06, 2013 | 52.61 | 52.86 | 52.30 | 52.73 | 287,400 | +0.87(+1.68%) |
Feb 04, 2013 | 52.00 | 52.86 | 51.63 | 51.86 | 397,199 | -0.56(-1.07%) |