Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.83 | 59.88 | 59.54 | 59.64 | 0 | -0.24(-0.41%) |
Apr 29, 2013 | 60.14 | 60.18 | 59.84 | 59.88 | 119,422 | -0.04(-0.07%) |
Apr 26, 2013 | 59.82 | 59.98 | 59.62 | 59.93 | 79,481 | +0.31(+0.52%) |
Apr 25, 2013 | 59.61 | 59.65 | 59.48 | 59.62 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 59.55 | 59.82 | 59.49 | 59.62 | 0 | +0.07(+0.12%) |
Apr 23, 2013 | 59.68 | 59.74 | 59.45 | 59.55 | 687,397 | +0.00(+0.00%) |
Apr 22, 2013 | 59.46 | 59.62 | 59.43 | 59.55 | 224,022 | +0.08(+0.14%) |
Apr 19, 2013 | 59.40 | 59.49 | 59.33 | 59.47 | 137,085 | +0.02(+0.03%) |
Apr 18, 2013 | 59.52 | 59.63 | 59.40 | 59.45 | 340,331 | +0.13(+0.22%) |
Apr 17, 2013 | 59.22 | 59.49 | 59.14 | 59.32 | 1,112,503 | +0.19(+0.33%) |
Apr 16, 2013 | 59.07 | 59.18 | 58.92 | 59.13 | 95,291 | +0.00(+0.00%) |
Apr 15, 2013 | 59.06 | 59.20 | 58.94 | 59.13 | 134,475 | +0.11(+0.19%) |
Apr 12, 2013 | 58.80 | 59.04 | 58.80 | 59.02 | 432,192 | +0.46(+0.79%) |
Apr 11, 2013 | 58.39 | 58.60 | 58.39 | 58.56 | 84,581 | +0.21(+0.35%) |
Apr 10, 2013 | 58.50 | 58.68 | 58.35 | 58.35 | 467,260 | -0.35(-0.59%) |
Apr 09, 2013 | 58.74 | 58.89 | 58.62 | 58.70 | 187,169 | +0.00(+0.00%) |
Apr 08, 2013 | 59.02 | 59.07 | 58.66 | 58.70 | 1,746,360 | -0.11(-0.19%) |
Apr 05, 2013 | 58.71 | 58.91 | 58.57 | 58.81 | 1,352,562 | +0.84(+1.45%) |
Apr 04, 2013 | 57.81 | 58.02 | 57.69 | 57.97 | 8,397,722 | +0.47(+0.82%) |
Apr 03, 2013 | 57.37 | 57.67 | 57.37 | 57.50 | 851,241 | +0.22(+0.39%) |
Apr 02, 2013 | 57.43 | 57.43 | 57.28 | 57.28 | 281,958 | -0.11(-0.19%) |
Apr 01, 2013 | 57.17 | 57.47 | 57.17 | 57.38 | 93,731 | +0.10(+0.17%) |
Mar 28, 2013 | 57.25 | 57.35 | 57.18 | 57.29 | 151,845 | -0.24(-0.42%) |
Mar 27, 2013 | 57.49 | 57.69 | 57.37 | 57.53 | 147,943 | +0.23(+0.40%) |
Mar 26, 2013 | 57.20 | 57.40 | 56.91 | 57.30 | 683,899 | +0.22(+0.38%) |
Mar 25, 2013 | 57.19 | 57.29 | 57.05 | 57.08 | 193,606 | -0.21(-0.36%) |
Mar 22, 2013 | 57.38 | 57.38 | 57.10 | 57.29 | 120,717 | +0.12(+0.21%) |
Mar 21, 2013 | 57.08 | 57.17 | 56.98 | 57.17 | 98,163 | +0.31(+0.55%) |
Mar 20, 2013 | 57.10 | 57.19 | 56.85 | 56.85 | 214,319 | -0.40(-0.71%) |
Mar 19, 2013 | 57.16 | 57.36 | 57.13 | 57.26 | 913,023 | +0.20(+0.35%) |
Mar 18, 2013 | 57.13 | 57.15 | 57.01 | 57.06 | 458,908 | +0.20(+0.35%) |
Mar 15, 2013 | 56.77 | 56.93 | 56.77 | 56.86 | 277,230 | +0.06(+0.11%) |
Mar 14, 2013 | 56.81 | 56.89 | 56.74 | 56.80 | 96,281 | -0.02(-0.04%) |
Mar 13, 2013 | 56.74 | 56.92 | 56.74 | 56.82 | 203,223 | -0.08(-0.14%) |
Mar 12, 2013 | 57.03 | 57.03 | 56.87 | 56.90 | 474,490 | +0.09(+0.16%) |
Mar 11, 2013 | 56.99 | 57.07 | 56.79 | 56.81 | 399,233 | -0.20(-0.35%) |
Mar 08, 2013 | 57.12 | 57.22 | 56.99 | 57.01 | 214,573 | -0.35(-0.60%) |
Mar 07, 2013 | 57.58 | 57.58 | 57.33 | 57.35 | 633,389 | -0.37(-0.65%) |
Mar 06, 2013 | 57.81 | 57.87 | 57.71 | 57.72 | 149,142 | -0.27(-0.47%) |
Mar 05, 2013 | 57.86 | 58.01 | 57.85 | 57.99 | 79,664 | +0.08(+0.13%) |
Mar 04, 2013 | 58.48 | 58.48 | 57.92 | 57.92 | 734,686 | -0.58(-0.99%) |
Mar 01, 2013 | 58.42 | 58.50 | 58.23 | 58.50 | 370,330 | +0.35(+0.61%) |
Feb 28, 2013 | 58.01 | 58.37 | 58.01 | 58.14 | 65,252 | -0.33(-0.56%) |
Feb 27, 2013 | 58.79 | 58.79 | 58.31 | 58.47 | 116,693 | +0.00(+0.00%) |
Feb 26, 2013 | 58.32 | 58.62 | 58.22 | 58.47 | 108,673 | +0.44(+0.75%) |
Feb 22, 2013 | 57.98 | 58.07 | 57.92 | 58.03 | 79,376 | +0.19(+0.33%) |
Feb 21, 2013 | 57.84 | 58.03 | 57.77 | 57.84 | 412,408 | +0.21(+0.36%) |
Feb 20, 2013 | 57.38 | 57.64 | 57.32 | 57.63 | 540,923 | +0.25(+0.44%) |
Feb 19, 2013 | 57.37 | 57.49 | 57.31 | 57.38 | 435,277 | +0.05(+0.08%) |
Feb 15, 2013 | 57.30 | 57.47 | 57.26 | 57.34 | 245,570 | +0.01(+0.01%) |
Feb 14, 2013 | 57.24 | 57.40 | 57.17 | 57.33 | 109,066 | +0.22(+0.39%) |
Feb 13, 2013 | 57.05 | 57.17 | 56.99 | 57.11 | 183,235 | -0.18(-0.31%) |
Feb 12, 2013 | 57.25 | 57.42 | 57.25 | 57.29 | 63,670 | -0.12(-0.21%) |
Feb 11, 2013 | 57.33 | 57.49 | 57.33 | 57.41 | 100,402 | +0.07(+0.12%) |
Feb 08, 2013 | 57.31 | 57.44 | 57.17 | 57.34 | 90,624 | +0.12(+0.20%) |
Feb 07, 2013 | 57.38 | 57.56 | 57.22 | 57.22 | 194,788 | -0.11(-0.19%) |
Feb 06, 2013 | 57.17 | 57.34 | 57.10 | 57.33 | 303,483 | +0.16(+0.28%) |
Feb 04, 2013 | 57.22 | 57.33 | 56.99 | 57.17 | 427,719 | +0.13(+0.24%) |