Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.14 | 60.31 | 59.89 | 60.28 | 203,618 | +0.16(+0.26%) |
Apr 29, 2013 | 59.91 | 60.26 | 59.84 | 60.13 | 183,525 | +0.39(+0.65%) |
Apr 26, 2013 | 59.78 | 59.86 | 59.56 | 59.74 | 207,721 | -0.12(-0.19%) |
Apr 25, 2013 | 59.77 | 60.13 | 59.71 | 59.86 | 229,235 | +0.26(+0.43%) |
Apr 24, 2013 | 59.53 | 59.75 | 59.48 | 59.60 | 131,961 | +0.05(+0.08%) |
Apr 23, 2013 | 59.18 | 59.59 | 58.95 | 59.55 | 1,805,432 | +0.61(+1.03%) |
Apr 22, 2013 | 58.82 | 59.07 | 58.42 | 58.94 | 130,443 | +0.26(+0.44%) |
Apr 19, 2013 | 58.27 | 58.70 | 58.19 | 58.69 | 130,706 | +0.55(+0.95%) |
Apr 18, 2013 | 58.64 | 58.64 | 57.94 | 58.13 | 161,313 | -0.39(-0.66%) |
Apr 17, 2013 | 58.98 | 58.98 | 58.22 | 58.52 | 214,149 | -0.83(-1.40%) |
Apr 16, 2013 | 59.00 | 59.40 | 58.82 | 59.35 | 199,353 | +0.81(+1.38%) |
Apr 15, 2013 | 59.64 | 59.67 | 58.55 | 58.55 | 157,105 | -1.38(-2.30%) |
Apr 12, 2013 | 59.84 | 59.99 | 59.59 | 59.92 | 167,735 | -0.16(-0.27%) |
Apr 11, 2013 | 59.83 | 60.22 | 59.83 | 60.09 | 519,296 | +0.24(+0.40%) |
Apr 10, 2013 | 59.31 | 59.92 | 59.30 | 59.85 | 205,423 | +0.74(+1.25%) |
Apr 09, 2013 | 59.06 | 59.34 | 58.87 | 59.11 | 170,839 | +0.16(+0.28%) |
Apr 08, 2013 | 58.53 | 58.94 | 58.41 | 58.94 | 169,227 | +0.39(+0.66%) |
Apr 05, 2013 | 58.04 | 58.60 | 57.99 | 58.55 | 584,211 | -0.26(-0.43%) |
Apr 04, 2013 | 58.63 | 58.89 | 58.51 | 58.81 | 141,642 | +0.26(+0.44%) |
Apr 03, 2013 | 59.23 | 59.24 | 58.41 | 58.55 | 161,939 | -0.59(-0.99%) |
Apr 02, 2013 | 59.07 | 59.33 | 59.01 | 59.14 | 164,243 | +0.23(+0.39%) |
Apr 01, 2013 | 59.13 | 59.22 | 58.77 | 58.91 | 277,451 | -0.20(-0.33%) |
Mar 28, 2013 | 58.94 | 59.20 | 58.88 | 59.11 | 161,229 | +0.16(+0.28%) |
Mar 27, 2013 | 58.62 | 58.97 | 58.50 | 58.94 | 214,982 | +0.00(+0.00%) |
Mar 26, 2013 | 58.69 | 58.95 | 58.69 | 58.94 | 175,202 | +0.44(+0.75%) |
Mar 25, 2013 | 58.90 | 58.97 | 58.26 | 58.50 | 182,761 | -0.20(-0.34%) |
Mar 22, 2013 | 58.42 | 58.70 | 58.42 | 58.70 | 114,803 | +0.44(+0.75%) |
Mar 21, 2013 | 58.46 | 58.61 | 58.22 | 58.27 | 171,382 | -0.48(-0.81%) |
Mar 20, 2013 | 58.65 | 58.85 | 58.61 | 58.74 | 227,598 | +0.39(+0.67%) |
Mar 19, 2013 | 58.63 | 58.68 | 57.99 | 58.35 | 502,385 | -0.13(-0.22%) |
Mar 18, 2013 | 58.24 | 58.72 | 58.22 | 58.48 | 229,800 | -0.32(-0.54%) |
Mar 15, 2013 | 58.84 | 58.88 | 58.63 | 58.80 | 121,271 | -0.11(-0.18%) |
Mar 14, 2013 | 58.70 | 58.91 | 58.70 | 58.91 | 183,875 | +0.33(+0.56%) |
Mar 13, 2013 | 58.53 | 58.66 | 58.35 | 58.58 | 109,362 | +0.10(+0.17%) |
Mar 12, 2013 | 58.55 | 58.64 | 58.31 | 58.48 | 318,374 | -0.15(-0.25%) |
Mar 11, 2013 | 58.39 | 58.63 | 58.30 | 58.63 | 149,236 | +0.21(+0.36%) |
Mar 08, 2013 | 58.38 | 58.48 | 58.13 | 58.41 | 300,731 | +0.24(+0.41%) |
Mar 07, 2013 | 58.15 | 58.23 | 58.06 | 58.18 | 151,733 | +0.13(+0.23%) |
Mar 06, 2013 | 58.18 | 58.18 | 57.91 | 58.04 | 231,351 | +0.09(+0.16%) |
Mar 05, 2013 | 57.71 | 58.11 | 57.71 | 57.95 | 435,023 | +0.52(+0.90%) |
Mar 04, 2013 | 57.04 | 57.44 | 56.93 | 57.44 | 247,135 | +0.28(+0.49%) |
Mar 01, 2013 | 56.75 | 57.22 | 56.54 | 57.16 | 341,709 | +0.12(+0.22%) |
Feb 28, 2013 | 57.14 | 57.41 | 56.90 | 57.04 | 193,809 | -0.02(-0.03%) |
Feb 27, 2013 | 56.29 | 57.21 | 56.29 | 57.05 | 140,238 | +0.72(+1.28%) |
Feb 26, 2013 | 56.27 | 56.40 | 55.85 | 56.33 | 226,558 | +0.36(+0.64%) |
Feb 25, 2013 | 57.29 | 57.37 | 55.97 | 55.97 | 189,506 | -1.05(-1.84%) |
Feb 22, 2013 | 56.74 | 57.03 | 56.63 | 57.02 | 201,748 | +0.52(+0.93%) |
Feb 21, 2013 | 56.70 | 56.70 | 56.30 | 56.49 | 321,750 | -0.35(-0.62%) |
Feb 20, 2013 | 57.55 | 57.55 | 56.83 | 56.85 | 225,466 | -0.73(-1.27%) |
Feb 19, 2013 | 57.27 | 57.59 | 57.23 | 57.58 | 224,009 | +0.42(+0.73%) |
Feb 15, 2013 | 57.31 | 57.35 | 56.95 | 57.16 | 256,075 | -0.08(-0.14%) |
Feb 14, 2013 | 56.99 | 57.30 | 56.95 | 57.24 | 255,436 | +0.07(+0.13%) |
Feb 13, 2013 | 57.25 | 57.34 | 57.01 | 57.17 | 207,326 | +0.06(+0.10%) |
Feb 12, 2013 | 57.07 | 57.23 | 56.99 | 57.11 | 177,970 | +0.09(+0.16%) |
Feb 11, 2013 | 57.07 | 57.08 | 56.92 | 57.02 | 307,129 | -0.04(-0.07%) |
Feb 08, 2013 | 56.86 | 57.08 | 56.86 | 57.06 | 192,274 | +0.32(+0.56%) |
Feb 07, 2013 | 56.90 | 56.90 | 56.35 | 56.74 | 276,126 | -0.09(-0.16%) |
Feb 06, 2013 | 56.58 | 56.84 | 56.55 | 56.83 | 186,084 | +0.62(+1.09%) |
Feb 04, 2013 | 56.50 | 56.58 | 56.17 | 56.22 | 385,723 | -0.60(-1.05%) |