Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.92 | 60.63 | 59.46 | 60.25 | 0 | +0.20(+0.33%) |
Apr 29, 2013 | 60.19 | 60.19 | 59.46 | 60.05 | 58,342 | +0.05(+0.08%) |
Apr 26, 2013 | 59.96 | 60.05 | 59.49 | 60.00 | 51,087 | +0.00(+0.00%) |
Apr 25, 2013 | 60.07 | 60.59 | 59.74 | 60.00 | 0 | -0.05(-0.07%) |
Apr 24, 2013 | 61.20 | 61.74 | 59.84 | 60.05 | 0 | -1.02(-1.66%) |
Apr 23, 2013 | 61.10 | 61.13 | 53.01 | 61.06 | 158,892 | +0.71(+1.18%) |
Apr 22, 2013 | 60.60 | 60.60 | 59.45 | 60.35 | 59,395 | +0.09(+0.15%) |
Apr 19, 2013 | 59.34 | 60.36 | 58.97 | 60.26 | 79,706 | +1.02(+1.73%) |
Apr 18, 2013 | 59.44 | 59.91 | 58.48 | 59.23 | 59,374 | -0.02(-0.03%) |
Apr 17, 2013 | 59.50 | 59.92 | 58.54 | 59.25 | 145,260 | -0.56(-0.94%) |
Apr 16, 2013 | 59.65 | 60.00 | 59.03 | 59.81 | 64,165 | +0.55(+0.92%) |
Apr 15, 2013 | 59.80 | 60.51 | 58.86 | 59.27 | 159,540 | -0.83(-1.37%) |
Apr 12, 2013 | 59.25 | 60.51 | 59.25 | 60.09 | 58,083 | +0.55(+0.92%) |
Apr 11, 2013 | 59.60 | 59.94 | 59.30 | 59.54 | 47,175 | -0.11(-0.18%) |
Apr 10, 2013 | 58.65 | 59.89 | 58.60 | 59.65 | 100,543 | +1.04(+1.77%) |
Apr 09, 2013 | 58.71 | 59.10 | 58.39 | 58.61 | 59,082 | -0.11(-0.19%) |
Apr 08, 2013 | 59.05 | 59.05 | 58.18 | 58.72 | 80,440 | -0.05(-0.09%) |
Apr 05, 2013 | 58.21 | 59.25 | 58.21 | 58.77 | 92,806 | -0.29(-0.49%) |
Apr 04, 2013 | 58.31 | 59.25 | 57.33 | 59.06 | 308,789 | +0.72(+1.23%) |
Apr 03, 2013 | 58.95 | 59.26 | 58.30 | 58.34 | 44,293 | -0.36(-0.61%) |
Apr 02, 2013 | 59.40 | 59.68 | 58.40 | 58.70 | 52,565 | -0.34(-0.58%) |
Apr 01, 2013 | 58.95 | 59.27 | 58.06 | 59.04 | 38,490 | +0.09(+0.15%) |
Mar 28, 2013 | 59.73 | 59.73 | 58.88 | 58.95 | 108,478 | -0.62(-1.04%) |
Mar 27, 2013 | 58.91 | 59.87 | 58.48 | 59.57 | 35,150 | +0.22(+0.37%) |
Mar 26, 2013 | 59.17 | 59.91 | 58.68 | 59.35 | 45,407 | +0.59(+1.00%) |
Mar 25, 2013 | 59.57 | 59.57 | 58.31 | 58.76 | 72,569 | -0.52(-0.88%) |
Mar 22, 2013 | 59.22 | 59.56 | 58.90 | 59.28 | 55,704 | +0.40(+0.68%) |
Mar 21, 2013 | 58.44 | 59.36 | 58.44 | 58.88 | 59,006 | +0.09(+0.15%) |
Mar 20, 2013 | 59.04 | 59.61 | 58.35 | 58.79 | 195,246 | -0.10(-0.17%) |
Mar 19, 2013 | 58.87 | 59.64 | 58.62 | 58.89 | 43,972 | +0.04(+0.07%) |
Mar 18, 2013 | 58.85 | 59.12 | 58.56 | 58.85 | 88,986 | -0.11(-0.19%) |
Mar 15, 2013 | 59.81 | 59.81 | 58.95 | 58.96 | 84,331 | -0.71(-1.19%) |
Mar 14, 2013 | 59.52 | 59.79 | 59.13 | 59.67 | 66,577 | +0.37(+0.62%) |
Mar 13, 2013 | 59.15 | 59.56 | 58.68 | 59.30 | 33,182 | +0.16(+0.27%) |
Mar 12, 2013 | 59.56 | 60.66 | 59.14 | 59.14 | 106,330 | -0.63(-1.05%) |
Mar 11, 2013 | 59.46 | 60.00 | 59.02 | 59.77 | 78,675 | +0.02(+0.03%) |
Mar 08, 2013 | 58.73 | 59.93 | 58.66 | 59.75 | 105,267 | +1.24(+2.12%) |
Mar 07, 2013 | 58.26 | 58.95 | 57.63 | 58.51 | 112,307 | +1.11(+1.93%) |
Mar 06, 2013 | 58.03 | 58.38 | 57.18 | 57.40 | 44,695 | -0.40(-0.69%) |
Mar 05, 2013 | 56.85 | 58.08 | 56.77 | 57.80 | 56,873 | +0.96(+1.69%) |
Mar 04, 2013 | 57.43 | 57.65 | 56.48 | 56.84 | 47,595 | -0.86(-1.49%) |
Mar 01, 2013 | 56.32 | 57.81 | 56.29 | 57.70 | 63,745 | +0.94(+1.66%) |
Feb 28, 2013 | 56.14 | 57.24 | 56.14 | 56.76 | 90,858 | +0.69(+1.23%) |
Feb 27, 2013 | 56.16 | 56.73 | 56.02 | 56.07 | 32,220 | -0.19(-0.34%) |
Feb 26, 2013 | 56.68 | 56.95 | 56.25 | 56.26 | 60,625 | -0.33(-0.58%) |
Feb 25, 2013 | 56.84 | 57.30 | 56.59 | 56.59 | 123,490 | -0.10(-0.18%) |
Feb 22, 2013 | 57.55 | 57.69 | 56.42 | 56.69 | 52,457 | -0.44(-0.77%) |
Feb 21, 2013 | 56.68 | 57.62 | 56.11 | 57.13 | 91,513 | +0.43(+0.76%) |
Feb 20, 2013 | 57.33 | 57.37 | 56.31 | 56.70 | 169,349 | -0.57(-1.00%) |
Feb 19, 2013 | 58.79 | 58.91 | 57.00 | 57.27 | 151,225 | -1.62(-2.75%) |
Feb 15, 2013 | 59.78 | 59.78 | 58.85 | 58.89 | 101,901 | -0.56(-0.94%) |
Feb 14, 2013 | 60.93 | 60.93 | 59.33 | 59.45 | 58,064 | -1.45(-2.38%) |
Feb 13, 2013 | 61.03 | 61.25 | 60.62 | 60.90 | 38,686 | -0.09(-0.15%) |
Feb 12, 2013 | 61.40 | 61.61 | 60.78 | 60.99 | 32,251 | -0.23(-0.38%) |
Feb 11, 2013 | 61.42 | 61.74 | 60.79 | 61.22 | 50,473 | -0.11(-0.18%) |
Feb 08, 2013 | 61.89 | 62.05 | 61.04 | 61.33 | 50,972 | -0.35(-0.57%) |
Feb 07, 2013 | 61.54 | 61.80 | 61.06 | 61.68 | 167,288 | -0.08(-0.12%) |
Feb 06, 2013 | 61.40 | 62.00 | 61.07 | 61.76 | 105,559 | +1.52(+2.51%) |
Feb 04, 2013 | 60.90 | 61.17 | 59.40 | 60.24 | 141,053 | -0.92(-1.50%) |