Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.01 | 60.02 | 59.68 | 59.80 | 163,103 | +0.05(+0.08%) |
Apr 29, 2013 | 59.99 | 60.02 | 59.74 | 59.75 | 146,904 | -0.14(-0.23%) |
Apr 26, 2013 | 59.81 | 59.94 | 59.77 | 59.89 | 62,847 | +0.37(+0.63%) |
Apr 25, 2013 | 59.34 | 59.55 | 59.34 | 59.52 | 59,657 | -0.08(-0.14%) |
Apr 24, 2013 | 59.56 | 59.65 | 59.43 | 59.60 | 67,319 | +0.08(+0.13%) |
Apr 23, 2013 | 59.81 | 59.81 | 59.50 | 59.52 | 141,041 | -0.11(-0.19%) |
Apr 22, 2013 | 59.60 | 59.72 | 59.54 | 59.64 | 116,864 | +0.04(+0.06%) |
Apr 19, 2013 | 59.64 | 59.64 | 59.51 | 59.60 | 18,006 | -0.08(-0.14%) |
Apr 18, 2013 | 59.52 | 59.73 | 59.52 | 59.68 | 177,087 | +0.13(+0.22%) |
Apr 17, 2013 | 59.45 | 59.71 | 59.38 | 59.55 | 65,089 | +0.15(+0.24%) |
Apr 16, 2013 | 59.34 | 59.47 | 59.27 | 59.40 | 114,724 | -0.16(-0.28%) |
Apr 15, 2013 | 59.39 | 59.63 | 59.27 | 59.57 | 149,452 | +0.28(+0.48%) |
Apr 12, 2013 | 59.15 | 59.30 | 58.99 | 59.28 | 63,501 | +0.59(+1.00%) |
Apr 11, 2013 | 58.80 | 58.80 | 58.63 | 58.70 | 179,853 | +0.02(+0.03%) |
Apr 10, 2013 | 58.89 | 58.89 | 58.62 | 58.68 | 276,576 | -0.47(-0.80%) |
Apr 09, 2013 | 59.31 | 59.33 | 59.06 | 59.15 | 158,872 | -0.06(-0.11%) |
Apr 08, 2013 | 59.35 | 59.47 | 59.08 | 59.22 | 182,336 | -0.02(-0.03%) |
Apr 05, 2013 | 59.34 | 59.52 | 59.23 | 59.23 | 81,270 | +0.78(+1.33%) |
Apr 04, 2013 | 58.22 | 58.50 | 58.14 | 58.46 | 75,313 | +0.46(+0.79%) |
Apr 03, 2013 | 57.83 | 58.07 | 57.73 | 58.00 | 71,874 | +0.44(+0.76%) |
Apr 02, 2013 | 57.69 | 57.70 | 57.50 | 57.56 | 69,387 | -0.13(-0.23%) |
Apr 01, 2013 | 57.59 | 57.77 | 57.45 | 57.69 | 418,515 | +0.16(+0.28%) |
Mar 28, 2013 | 57.66 | 57.73 | 57.50 | 57.53 | 60,551 | -0.08(-0.13%) |
Mar 27, 2013 | 57.57 | 57.75 | 57.57 | 57.61 | 74,527 | +0.26(+0.46%) |
Mar 26, 2013 | 57.19 | 57.47 | 57.11 | 57.35 | 39,557 | +0.14(+0.25%) |
Mar 25, 2013 | 57.21 | 57.41 | 57.15 | 57.20 | 62,499 | -0.07(-0.12%) |
Mar 22, 2013 | 57.31 | 57.31 | 57.05 | 57.27 | 41,894 | +0.13(+0.23%) |
Mar 21, 2013 | 57.07 | 57.16 | 56.93 | 57.14 | 62,096 | +0.19(+0.33%) |
Mar 20, 2013 | 57.29 | 57.29 | 56.95 | 56.95 | 104,504 | -0.43(-0.74%) |
Mar 19, 2013 | 57.33 | 57.52 | 57.15 | 57.38 | 91,488 | +0.28(+0.49%) |
Mar 18, 2013 | 57.33 | 57.35 | 56.95 | 57.10 | 75,044 | +0.28(+0.49%) |
Mar 15, 2013 | 56.78 | 56.89 | 56.74 | 56.82 | 95,408 | +0.16(+0.29%) |
Mar 14, 2013 | 56.81 | 56.87 | 56.57 | 56.66 | 70,905 | -0.21(-0.38%) |
Mar 13, 2013 | 56.93 | 56.94 | 56.69 | 56.87 | 113,394 | -0.06(-0.10%) |
Mar 12, 2013 | 56.87 | 56.94 | 56.79 | 56.93 | 119,393 | +0.36(+0.63%) |
Mar 11, 2013 | 56.77 | 56.78 | 56.57 | 56.57 | 122,459 | -0.09(-0.16%) |
Mar 08, 2013 | 56.67 | 56.86 | 56.61 | 56.66 | 148,052 | -0.45(-0.79%) |
Mar 07, 2013 | 57.31 | 57.38 | 57.06 | 57.11 | 68,328 | -0.40(-0.70%) |
Mar 06, 2013 | 57.60 | 57.66 | 57.44 | 57.51 | 62,711 | -0.28(-0.49%) |
Mar 05, 2013 | 57.75 | 57.85 | 57.69 | 57.79 | 60,987 | -0.12(-0.21%) |
Mar 04, 2013 | 58.09 | 58.11 | 57.85 | 57.91 | 101,667 | -0.13(-0.22%) |
Mar 01, 2013 | 58.01 | 58.04 | 57.82 | 58.04 | 64,837 | +0.17(+0.30%) |
Feb 28, 2013 | 57.85 | 57.93 | 57.70 | 57.86 | 72,934 | +0.01(+0.02%) |
Feb 27, 2013 | 58.26 | 58.26 | 57.74 | 57.85 | 63,754 | -0.13(-0.23%) |
Feb 26, 2013 | 57.86 | 58.24 | 57.86 | 57.98 | 134,745 | +0.79(+1.39%) |
Feb 22, 2013 | 57.13 | 57.34 | 57.13 | 57.19 | 56,709 | -0.05(-0.09%) |
Feb 21, 2013 | 57.19 | 57.39 | 57.16 | 57.24 | 83,384 | +0.25(+0.44%) |
Feb 20, 2013 | 56.73 | 56.99 | 56.65 | 56.99 | 157,527 | +0.11(+0.20%) |
Feb 19, 2013 | 57.00 | 57.11 | 56.87 | 56.87 | 427,141 | -0.20(-0.35%) |
Feb 15, 2013 | 57.08 | 57.09 | 56.87 | 57.07 | 50,545 | +0.03(+0.05%) |
Feb 14, 2013 | 56.93 | 57.10 | 56.79 | 57.04 | 65,304 | +0.34(+0.60%) |
Feb 13, 2013 | 56.74 | 56.84 | 56.64 | 56.70 | 42,541 | -0.31(-0.55%) |
Feb 12, 2013 | 56.95 | 57.09 | 56.91 | 57.02 | 47,722 | -0.09(-0.16%) |
Feb 11, 2013 | 57.02 | 57.20 | 56.99 | 57.11 | 149,785 | +0.04(+0.07%) |
Feb 08, 2013 | 57.07 | 57.07 | 56.74 | 57.07 | 124,037 | +0.10(+0.18%) |
Feb 07, 2013 | 57.00 | 57.21 | 56.88 | 56.97 | 88,372 | -0.02(-0.04%) |
Feb 06, 2013 | 56.80 | 57.00 | 56.69 | 56.99 | 70,508 | +0.16(+0.27%) |
Feb 04, 2013 | 56.83 | 56.94 | 56.59 | 56.84 | 132,319 | +0.23(+0.40%) |