Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.05 | 61.44 | 60.49 | 61.44 | 84,438 | +0.26(+0.42%) |
Apr 29, 2013 | 60.99 | 61.42 | 60.81 | 61.19 | 33,443 | +0.45(+0.74%) |
Apr 26, 2013 | 60.69 | 61.14 | 60.59 | 60.73 | 88,789 | +0.04(+0.06%) |
Apr 25, 2013 | 60.54 | 61.62 | 60.52 | 60.70 | 111,767 | +0.00(+0.00%) |
Apr 24, 2013 | 62.27 | 62.27 | 60.62 | 60.70 | 164,974 | -1.60(-2.56%) |
Apr 23, 2013 | 62.28 | 62.47 | 61.08 | 62.29 | 88,644 | +0.28(+0.45%) |
Apr 22, 2013 | 60.97 | 62.10 | 60.81 | 62.01 | 51,453 | +0.47(+0.77%) |
Apr 19, 2013 | 60.52 | 61.69 | 60.51 | 61.54 | 122,973 | +0.97(+1.59%) |
Apr 18, 2013 | 60.62 | 60.87 | 60.23 | 60.57 | 46,960 | +0.04(+0.06%) |
Apr 17, 2013 | 60.99 | 61.24 | 60.03 | 60.53 | 70,609 | -0.97(-1.57%) |
Apr 16, 2013 | 60.73 | 61.65 | 60.61 | 61.50 | 51,466 | +1.10(+1.82%) |
Apr 15, 2013 | 61.79 | 61.96 | 60.33 | 60.40 | 126,993 | -1.55(-2.50%) |
Apr 12, 2013 | 61.70 | 62.20 | 61.57 | 61.95 | 118,668 | -0.07(-0.11%) |
Apr 11, 2013 | 61.99 | 62.31 | 61.86 | 62.02 | 69,243 | +0.01(+0.01%) |
Apr 10, 2013 | 60.37 | 62.41 | 60.37 | 62.01 | 98,715 | +1.71(+2.84%) |
Apr 09, 2013 | 60.33 | 60.60 | 60.14 | 60.30 | 75,398 | +0.00(+0.00%) |
Apr 08, 2013 | 60.25 | 60.31 | 59.75 | 60.30 | 47,747 | +0.19(+0.32%) |
Apr 05, 2013 | 59.68 | 60.21 | 59.66 | 60.10 | 67,724 | -0.12(-0.21%) |
Apr 04, 2013 | 59.71 | 60.42 | 59.70 | 60.23 | 68,097 | +0.46(+0.77%) |
Apr 03, 2013 | 60.29 | 60.43 | 59.71 | 59.77 | 97,283 | -0.56(-0.93%) |
Apr 02, 2013 | 60.32 | 60.56 | 60.09 | 60.33 | 69,884 | +0.22(+0.36%) |
Apr 01, 2013 | 59.84 | 60.44 | 59.84 | 60.11 | 139,688 | +0.17(+0.29%) |
Mar 28, 2013 | 60.59 | 60.93 | 59.74 | 59.94 | 142,450 | -0.48(-0.80%) |
Mar 27, 2013 | 59.29 | 60.47 | 59.22 | 60.42 | 155,580 | +0.71(+1.19%) |
Mar 26, 2013 | 59.03 | 59.82 | 58.59 | 59.71 | 100,650 | +1.11(+1.89%) |
Mar 25, 2013 | 58.39 | 58.92 | 58.13 | 58.61 | 68,983 | +0.22(+0.37%) |
Mar 22, 2013 | 57.50 | 58.47 | 57.18 | 58.39 | 77,373 | +1.10(+1.92%) |
Mar 21, 2013 | 58.07 | 58.71 | 56.93 | 57.29 | 139,353 | -1.22(-2.09%) |
Mar 20, 2013 | 58.34 | 58.79 | 58.20 | 58.52 | 55,242 | +0.52(+0.90%) |
Mar 19, 2013 | 57.80 | 58.38 | 57.71 | 57.99 | 84,811 | +0.38(+0.66%) |
Mar 18, 2013 | 57.28 | 57.88 | 57.28 | 57.61 | 60,786 | -0.04(-0.07%) |
Mar 15, 2013 | 57.51 | 57.70 | 57.10 | 57.65 | 161,391 | +0.23(+0.39%) |
Mar 14, 2013 | 57.23 | 57.48 | 56.81 | 57.43 | 62,131 | +0.21(+0.37%) |
Mar 13, 2013 | 56.97 | 57.51 | 56.83 | 57.22 | 74,265 | +0.20(+0.36%) |
Mar 12, 2013 | 56.43 | 57.49 | 56.36 | 57.01 | 112,895 | +0.41(+0.73%) |
Mar 11, 2013 | 57.12 | 57.15 | 56.41 | 56.60 | 53,241 | -0.60(-1.05%) |
Mar 08, 2013 | 57.02 | 57.32 | 56.63 | 57.20 | 98,830 | +0.40(+0.70%) |
Mar 07, 2013 | 56.62 | 56.93 | 56.25 | 56.80 | 122,618 | +0.09(+0.15%) |
Mar 06, 2013 | 57.15 | 57.15 | 56.33 | 56.72 | 102,411 | -0.32(-0.56%) |
Mar 05, 2013 | 56.22 | 57.10 | 56.16 | 57.04 | 115,450 | +0.89(+1.59%) |
Mar 04, 2013 | 56.37 | 56.61 | 55.99 | 56.15 | 125,146 | -0.50(-0.89%) |
Mar 01, 2013 | 56.17 | 56.86 | 55.64 | 56.65 | 174,764 | -0.02(-0.03%) |
Feb 28, 2013 | 56.69 | 57.09 | 56.33 | 56.67 | 113,558 | +0.26(+0.45%) |
Feb 27, 2013 | 56.12 | 56.74 | 55.74 | 56.41 | 75,897 | +0.13(+0.23%) |
Feb 26, 2013 | 56.10 | 56.76 | 55.88 | 56.28 | 139,747 | +0.56(+1.00%) |
Feb 25, 2013 | 57.13 | 57.32 | 55.67 | 55.72 | 76,088 | -1.28(-2.24%) |
Feb 22, 2013 | 56.33 | 57.04 | 55.98 | 57.00 | 130,220 | +1.04(+1.85%) |
Feb 21, 2013 | 56.29 | 56.47 | 55.80 | 55.96 | 264,595 | -0.25(-0.44%) |
Feb 20, 2013 | 56.84 | 56.95 | 56.18 | 56.21 | 108,375 | -0.77(-1.36%) |
Feb 19, 2013 | 56.77 | 57.09 | 56.20 | 56.98 | 60,671 | +0.46(+0.82%) |
Feb 15, 2013 | 57.32 | 57.32 | 56.31 | 56.52 | 73,665 | -0.48(-0.84%) |
Feb 14, 2013 | 56.64 | 57.30 | 56.64 | 57.00 | 109,480 | +0.36(+0.64%) |
Feb 13, 2013 | 56.56 | 56.71 | 56.38 | 56.63 | 66,036 | +0.17(+0.30%) |
Feb 12, 2013 | 56.53 | 56.55 | 56.10 | 56.46 | 47,254 | +0.09(+0.15%) |
Feb 11, 2013 | 56.26 | 56.63 | 56.12 | 56.38 | 62,620 | +0.10(+0.18%) |
Feb 08, 2013 | 55.70 | 56.39 | 55.70 | 56.28 | 49,524 | +0.50(+0.90%) |
Feb 07, 2013 | 55.98 | 56.25 | 55.41 | 55.77 | 74,390 | -0.27(-0.48%) |
Feb 06, 2013 | 55.69 | 56.08 | 55.35 | 56.05 | 56,432 | +0.57(+1.02%) |
Feb 04, 2013 | 55.88 | 56.09 | 55.12 | 55.48 | 112,383 | -0.70(-1.25%) |