Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.92 | 56.46 | 55.76 | 56.12 | 0 | +0.07(+0.13%) |
Apr 29, 2013 | 55.88 | 56.41 | 55.72 | 56.05 | 16,079 | +0.44(+0.79%) |
Apr 26, 2013 | 55.76 | 55.88 | 55.56 | 55.61 | 12,615 | -0.21(-0.38%) |
Apr 25, 2013 | 55.43 | 56.24 | 55.43 | 55.82 | 10,104 | +0.36(+0.64%) |
Apr 24, 2013 | 55.68 | 56.42 | 55.46 | 55.46 | 20,301 | -0.23(-0.41%) |
Apr 23, 2013 | 55.70 | 56.46 | 55.53 | 55.69 | 12,619 | +0.25(+0.44%) |
Apr 22, 2013 | 55.66 | 55.66 | 54.99 | 55.44 | 10,527 | -0.16(-0.30%) |
Apr 19, 2013 | 55.12 | 55.98 | 55.12 | 55.61 | 22,637 | +0.36(+0.64%) |
Apr 18, 2013 | 55.48 | 55.64 | 55.21 | 55.25 | 12,932 | -0.01(-0.02%) |
Apr 17, 2013 | 55.25 | 55.65 | 54.33 | 55.26 | 16,107 | +0.00(+0.00%) |
Apr 16, 2013 | 54.03 | 55.42 | 53.99 | 55.26 | 54,247 | +2.33(+4.40%) |
Apr 15, 2013 | 54.57 | 54.73 | 52.93 | 52.93 | 41,247 | -2.14(-3.88%) |
Apr 12, 2013 | 55.01 | 55.20 | 54.84 | 55.07 | 17,672 | -0.03(-0.05%) |
Apr 11, 2013 | 55.32 | 55.32 | 54.85 | 55.10 | 13,395 | -0.12(-0.21%) |
Apr 10, 2013 | 54.99 | 55.43 | 54.80 | 55.22 | 14,022 | +0.34(+0.62%) |
Apr 09, 2013 | 55.51 | 55.66 | 54.76 | 54.88 | 10,999 | -0.37(-0.66%) |
Apr 08, 2013 | 56.12 | 56.43 | 54.80 | 55.24 | 25,079 | -0.86(-1.53%) |
Apr 05, 2013 | 55.94 | 56.48 | 55.90 | 56.10 | 12,543 | -0.18(-0.32%) |
Apr 04, 2013 | 55.79 | 56.29 | 55.79 | 56.28 | 9,331 | +0.98(+1.77%) |
Apr 03, 2013 | 56.27 | 56.27 | 55.31 | 55.31 | 13,093 | -0.62(-1.11%) |
Apr 02, 2013 | 55.75 | 56.30 | 55.28 | 55.93 | 15,378 | +0.28(+0.51%) |
Apr 01, 2013 | 55.21 | 55.66 | 54.76 | 55.64 | 16,509 | +0.60(+1.09%) |
Mar 28, 2013 | 54.98 | 55.22 | 54.76 | 55.04 | 22,580 | +0.21(+0.38%) |
Mar 27, 2013 | 54.75 | 55.01 | 54.63 | 54.83 | 19,928 | -0.37(-0.68%) |
Mar 26, 2013 | 55.30 | 55.43 | 54.75 | 55.21 | 19,528 | -0.08(-0.15%) |
Mar 25, 2013 | 55.46 | 56.08 | 55.12 | 55.29 | 18,756 | -0.14(-0.25%) |
Mar 22, 2013 | 55.95 | 56.17 | 55.30 | 55.43 | 14,234 | -0.05(-0.10%) |
Mar 21, 2013 | 56.85 | 57.10 | 55.39 | 55.48 | 17,810 | -1.61(-2.81%) |
Mar 20, 2013 | 57.01 | 57.09 | 56.62 | 57.09 | 12,449 | +0.49(+0.87%) |
Mar 19, 2013 | 57.20 | 57.41 | 56.56 | 56.59 | 16,277 | -0.64(-1.12%) |
Mar 18, 2013 | 57.04 | 57.54 | 57.04 | 57.23 | 6,819 | -0.07(-0.13%) |
Mar 15, 2013 | 57.26 | 57.58 | 57.13 | 57.31 | 31,999 | +0.04(+0.06%) |
Mar 14, 2013 | 57.49 | 57.49 | 56.95 | 57.27 | 13,325 | -0.16(-0.29%) |
Mar 13, 2013 | 57.13 | 57.72 | 57.13 | 57.43 | 10,624 | +0.51(+0.90%) |
Mar 12, 2013 | 56.89 | 57.24 | 56.75 | 56.92 | 11,391 | -0.11(-0.19%) |
Mar 11, 2013 | 58.37 | 58.37 | 56.66 | 57.03 | 20,819 | -0.09(-0.16%) |
Mar 08, 2013 | 57.14 | 57.48 | 56.94 | 57.12 | 15,260 | +0.15(+0.26%) |
Mar 07, 2013 | 59.31 | 59.31 | 56.58 | 56.98 | 29,681 | -1.59(-2.71%) |
Mar 06, 2013 | 59.23 | 59.23 | 58.20 | 58.56 | 20,118 | -0.31(-0.53%) |
Mar 05, 2013 | 60.44 | 60.54 | 58.50 | 58.87 | 32,598 | -1.32(-2.20%) |
Mar 04, 2013 | 59.78 | 60.45 | 59.77 | 60.20 | 13,513 | +0.58(+0.98%) |
Mar 01, 2013 | 59.31 | 59.92 | 58.95 | 59.61 | 8,083 | -0.09(-0.15%) |
Feb 28, 2013 | 59.30 | 59.87 | 58.92 | 59.70 | 17,883 | +0.66(+1.11%) |
Feb 27, 2013 | 58.76 | 59.26 | 58.64 | 59.05 | 31,879 | +0.38(+0.65%) |
Feb 26, 2013 | 58.67 | 59.04 | 58.42 | 58.66 | 39,542 | +0.29(+0.50%) |
Feb 25, 2013 | 58.80 | 59.04 | 58.33 | 58.37 | 10,850 | -0.18(-0.31%) |
Feb 22, 2013 | 57.93 | 58.56 | 57.53 | 58.56 | 18,950 | +1.03(+1.79%) |
Feb 21, 2013 | 57.52 | 58.07 | 57.36 | 57.52 | 12,517 | +0.14(+0.24%) |
Feb 20, 2013 | 57.34 | 58.03 | 56.61 | 57.39 | 31,355 | +0.04(+0.06%) |
Feb 19, 2013 | 58.01 | 59.09 | 57.10 | 57.35 | 33,914 | -1.17(-2.00%) |
Feb 15, 2013 | 58.53 | 59.95 | 57.94 | 58.52 | 63,154 | +0.45(+0.77%) |
Feb 14, 2013 | 57.94 | 58.39 | 57.56 | 58.07 | 10,335 | -0.01(-0.02%) |
Feb 13, 2013 | 57.67 | 58.20 | 57.67 | 58.08 | 6,539 | +0.45(+0.78%) |
Feb 12, 2013 | 57.53 | 57.84 | 57.49 | 57.63 | 8,926 | +0.11(+0.19%) |
Feb 11, 2013 | 57.93 | 58.02 | 57.52 | 57.52 | 8,928 | -0.34(-0.58%) |
Feb 08, 2013 | 57.93 | 58.20 | 57.70 | 57.86 | 9,483 | +0.18(+0.32%) |
Feb 07, 2013 | 58.40 | 58.48 | 57.49 | 57.68 | 11,976 | -0.71(-1.22%) |
Feb 06, 2013 | 58.76 | 58.76 | 58.36 | 58.39 | 13,318 | +0.07(+0.13%) |
Feb 04, 2013 | 58.99 | 59.29 | 58.22 | 58.32 | 9,697 | -0.99(-1.66%) |