Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.78 | 59.79 | 59.44 | 59.57 | 163,739 | +0.05(+0.08%) |
Apr 29, 2013 | 59.75 | 59.79 | 59.50 | 59.52 | 147,477 | -0.14(-0.23%) |
Apr 26, 2013 | 59.58 | 59.71 | 59.54 | 59.66 | 63,092 | +0.37(+0.63%) |
Apr 25, 2013 | 59.10 | 59.32 | 59.10 | 59.29 | 59,889 | -0.08(-0.14%) |
Apr 24, 2013 | 59.32 | 59.42 | 59.20 | 59.37 | 67,582 | +0.08(+0.13%) |
Apr 23, 2013 | 59.58 | 59.58 | 59.27 | 59.29 | 141,591 | -0.11(-0.19%) |
Apr 22, 2013 | 59.37 | 59.49 | 59.30 | 59.41 | 117,320 | +0.04(+0.06%) |
Apr 19, 2013 | 59.41 | 59.41 | 59.27 | 59.37 | 18,076 | -0.08(-0.14%) |
Apr 18, 2013 | 59.29 | 59.50 | 59.29 | 59.45 | 177,777 | +0.13(+0.22%) |
Apr 17, 2013 | 59.22 | 59.48 | 59.15 | 59.32 | 65,343 | +0.14(+0.24%) |
Apr 16, 2013 | 59.10 | 59.24 | 59.04 | 59.17 | 115,171 | -0.16(-0.28%) |
Apr 15, 2013 | 59.16 | 59.39 | 59.04 | 59.34 | 150,034 | +0.28(+0.48%) |
Apr 12, 2013 | 58.92 | 59.07 | 58.77 | 59.05 | 63,749 | +0.58(+1.00%) |
Apr 11, 2013 | 58.57 | 58.57 | 58.40 | 58.47 | 180,554 | +0.02(+0.03%) |
Apr 10, 2013 | 58.66 | 58.66 | 58.39 | 58.45 | 277,654 | -0.47(-0.80%) |
Apr 09, 2013 | 59.08 | 59.10 | 58.83 | 58.92 | 159,491 | -0.06(-0.11%) |
Apr 08, 2013 | 59.12 | 59.24 | 58.85 | 58.99 | 183,046 | -0.02(-0.03%) |
Apr 05, 2013 | 59.10 | 59.29 | 59.00 | 59.00 | 81,587 | +0.77(+1.33%) |
Apr 04, 2013 | 57.99 | 58.27 | 57.91 | 58.23 | 75,607 | +0.46(+0.79%) |
Apr 03, 2013 | 57.61 | 57.85 | 57.50 | 57.77 | 72,154 | +0.44(+0.76%) |
Apr 02, 2013 | 57.46 | 57.48 | 57.28 | 57.34 | 69,657 | -0.13(-0.23%) |
Apr 01, 2013 | 57.36 | 57.54 | 57.23 | 57.47 | 420,146 | +0.16(+0.28%) |
Mar 28, 2013 | 57.44 | 57.51 | 57.28 | 57.31 | 60,787 | -0.07(-0.13%) |
Mar 27, 2013 | 57.35 | 57.53 | 57.34 | 57.39 | 74,818 | +0.26(+0.46%) |
Mar 26, 2013 | 56.97 | 57.24 | 56.89 | 57.12 | 39,711 | +0.14(+0.25%) |
Mar 25, 2013 | 56.99 | 57.19 | 56.92 | 56.98 | 62,743 | -0.07(-0.12%) |
Mar 22, 2013 | 57.09 | 57.09 | 56.83 | 57.05 | 42,057 | +0.13(+0.23%) |
Mar 21, 2013 | 56.85 | 56.94 | 56.71 | 56.92 | 62,338 | +0.19(+0.33%) |
Mar 20, 2013 | 57.07 | 57.07 | 56.73 | 56.73 | 104,911 | -0.42(-0.74%) |
Mar 19, 2013 | 57.10 | 57.30 | 56.92 | 57.15 | 91,844 | +0.28(+0.49%) |
Mar 18, 2013 | 57.11 | 57.12 | 56.73 | 56.87 | 75,336 | +0.28(+0.49%) |
Mar 15, 2013 | 56.55 | 56.67 | 56.52 | 56.60 | 95,780 | +0.16(+0.29%) |
Mar 14, 2013 | 56.59 | 56.65 | 56.35 | 56.44 | 71,181 | -0.21(-0.38%) |
Mar 13, 2013 | 56.70 | 56.72 | 56.47 | 56.65 | 113,836 | -0.06(-0.10%) |
Mar 12, 2013 | 56.65 | 56.72 | 56.57 | 56.70 | 119,858 | +0.36(+0.63%) |
Mar 11, 2013 | 56.55 | 56.55 | 56.35 | 56.35 | 122,937 | -0.09(-0.16%) |
Mar 08, 2013 | 56.45 | 56.64 | 56.39 | 56.44 | 148,629 | -0.45(-0.79%) |
Mar 07, 2013 | 57.09 | 57.16 | 56.84 | 56.89 | 68,594 | -0.40(-0.70%) |
Mar 06, 2013 | 57.37 | 57.44 | 57.22 | 57.29 | 62,955 | -0.28(-0.49%) |
Mar 05, 2013 | 57.52 | 57.62 | 57.47 | 57.57 | 61,225 | -0.12(-0.21%) |
Mar 04, 2013 | 57.86 | 57.89 | 57.62 | 57.69 | 102,063 | -0.12(-0.22%) |
Mar 01, 2013 | 57.78 | 57.82 | 57.59 | 57.81 | 65,090 | +0.17(+0.30%) |
Feb 28, 2013 | 57.63 | 57.70 | 57.48 | 57.64 | 73,218 | +0.01(+0.02%) |
Feb 27, 2013 | 58.04 | 58.04 | 57.52 | 57.63 | 64,002 | -0.13(-0.23%) |
Feb 26, 2013 | 57.63 | 58.02 | 57.63 | 57.76 | 135,270 | +0.79(+1.39%) |
Feb 22, 2013 | 56.91 | 57.12 | 56.91 | 56.96 | 56,930 | -0.05(-0.09%) |
Feb 21, 2013 | 56.97 | 57.16 | 56.93 | 57.01 | 83,709 | +0.25(+0.44%) |
Feb 20, 2013 | 56.51 | 56.76 | 56.43 | 56.76 | 158,141 | +0.11(+0.20%) |
Feb 19, 2013 | 56.78 | 56.89 | 56.65 | 56.65 | 428,806 | -0.20(-0.35%) |
Feb 15, 2013 | 56.86 | 56.87 | 56.65 | 56.85 | 50,742 | +0.03(+0.05%) |
Feb 14, 2013 | 56.71 | 56.88 | 56.57 | 56.82 | 65,558 | +0.34(+0.60%) |
Feb 13, 2013 | 56.52 | 56.62 | 56.42 | 56.48 | 42,707 | -0.31(-0.55%) |
Feb 12, 2013 | 56.73 | 56.86 | 56.69 | 56.80 | 47,908 | -0.09(-0.16%) |
Feb 11, 2013 | 56.80 | 56.98 | 56.77 | 56.89 | 150,369 | +0.04(+0.07%) |
Feb 08, 2013 | 56.85 | 56.85 | 56.52 | 56.85 | 124,521 | +0.10(+0.18%) |
Feb 07, 2013 | 56.78 | 56.98 | 56.66 | 56.75 | 88,716 | -0.02(-0.04%) |
Feb 06, 2013 | 56.58 | 56.78 | 56.47 | 56.77 | 70,783 | +0.16(+0.27%) |
Feb 04, 2013 | 56.61 | 56.72 | 56.37 | 56.62 | 132,835 | +0.22(+0.40%) |