Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.66 | 56.78 | 55.60 | 56.64 | 117,399 | +0.89(+1.59%) |
Apr 29, 2013 | 55.49 | 55.86 | 55.39 | 55.75 | 49,657 | +0.34(+0.61%) |
Apr 26, 2013 | 55.36 | 55.49 | 55.32 | 55.41 | 85,063 | +0.04(+0.08%) |
Apr 25, 2013 | 55.40 | 55.50 | 54.83 | 55.37 | 52,561 | +0.06(+0.12%) |
Apr 24, 2013 | 55.36 | 55.75 | 55.15 | 55.31 | 106,252 | -0.15(-0.27%) |
Apr 23, 2013 | 55.48 | 55.68 | 55.15 | 55.46 | 141,792 | +0.29(+0.53%) |
Apr 22, 2013 | 55.70 | 55.70 | 54.81 | 55.17 | 61,935 | -0.21(-0.37%) |
Apr 19, 2013 | 54.54 | 55.54 | 54.53 | 55.37 | 119,146 | +0.82(+1.50%) |
Apr 18, 2013 | 54.65 | 54.84 | 54.21 | 54.55 | 92,365 | -0.16(-0.29%) |
Apr 17, 2013 | 55.09 | 55.24 | 54.12 | 54.71 | 102,564 | -0.69(-1.24%) |
Apr 16, 2013 | 55.22 | 55.59 | 54.79 | 55.40 | 75,731 | +0.55(+1.01%) |
Apr 15, 2013 | 56.24 | 56.24 | 54.74 | 54.85 | 214,248 | -1.38(-2.46%) |
Apr 12, 2013 | 56.29 | 56.32 | 55.89 | 56.23 | 140,693 | -0.19(-0.34%) |
Apr 11, 2013 | 55.94 | 56.62 | 55.86 | 56.42 | 82,819 | +0.33(+0.58%) |
Apr 10, 2013 | 55.63 | 56.24 | 55.63 | 56.10 | 97,116 | +0.46(+0.83%) |
Apr 09, 2013 | 55.92 | 55.96 | 55.41 | 55.63 | 62,882 | -0.31(-0.55%) |
Apr 08, 2013 | 55.27 | 55.99 | 55.03 | 55.94 | 47,930 | +0.66(+1.19%) |
Apr 05, 2013 | 55.01 | 55.31 | 54.70 | 55.28 | 149,958 | -0.14(-0.26%) |
Apr 04, 2013 | 55.32 | 55.60 | 55.20 | 55.42 | 112,619 | +0.07(+0.13%) |
Apr 03, 2013 | 55.78 | 55.97 | 55.14 | 55.35 | 114,849 | -0.49(-0.88%) |
Apr 02, 2013 | 55.85 | 56.66 | 55.46 | 55.84 | 176,582 | +0.06(+0.11%) |
Apr 01, 2013 | 56.02 | 56.02 | 55.31 | 55.78 | 78,999 | -0.24(-0.43%) |
Mar 28, 2013 | 56.06 | 56.32 | 55.55 | 56.02 | 101,437 | +0.18(+0.33%) |
Mar 27, 2013 | 55.44 | 55.90 | 55.12 | 55.83 | 68,992 | +0.28(+0.50%) |
Mar 26, 2013 | 55.09 | 55.59 | 55.09 | 55.56 | 69,959 | +0.67(+1.22%) |
Mar 25, 2013 | 54.69 | 55.18 | 54.39 | 54.89 | 219,456 | +0.26(+0.47%) |
Mar 22, 2013 | 54.34 | 54.75 | 54.24 | 54.63 | 63,994 | +0.38(+0.69%) |
Mar 21, 2013 | 54.05 | 54.62 | 54.01 | 54.26 | 84,629 | +0.10(+0.18%) |
Mar 20, 2013 | 53.90 | 54.25 | 53.81 | 54.16 | 151,803 | +0.40(+0.75%) |
Mar 19, 2013 | 53.93 | 54.04 | 53.09 | 53.75 | 67,062 | -0.18(-0.34%) |
Mar 18, 2013 | 53.60 | 53.94 | 53.43 | 53.94 | 134,259 | +0.00(+0.00%) |
Mar 15, 2013 | 53.72 | 54.12 | 53.38 | 53.94 | 219,666 | +0.04(+0.07%) |
Mar 14, 2013 | 53.74 | 54.14 | 53.72 | 53.90 | 63,554 | +0.29(+0.54%) |
Mar 13, 2013 | 53.62 | 53.65 | 53.33 | 53.61 | 60,684 | -0.01(-0.03%) |
Mar 12, 2013 | 53.22 | 53.87 | 52.99 | 53.63 | 119,342 | +0.31(+0.59%) |
Mar 11, 2013 | 53.01 | 53.36 | 52.82 | 53.31 | 71,824 | +0.16(+0.29%) |
Mar 08, 2013 | 53.56 | 53.56 | 52.83 | 53.16 | 83,108 | +0.02(+0.04%) |
Mar 07, 2013 | 53.18 | 53.42 | 52.97 | 53.14 | 65,091 | -0.11(-0.21%) |
Mar 06, 2013 | 53.82 | 53.82 | 53.04 | 53.25 | 77,376 | -0.28(-0.53%) |
Mar 05, 2013 | 53.11 | 53.64 | 52.67 | 53.53 | 74,362 | +0.55(+1.04%) |
Mar 04, 2013 | 53.61 | 53.61 | 52.35 | 52.98 | 157,997 | +0.19(+0.36%) |
Mar 01, 2013 | 52.03 | 52.92 | 52.01 | 52.79 | 160,219 | +0.58(+1.11%) |
Feb 28, 2013 | 52.01 | 52.59 | 51.89 | 52.21 | 361,264 | +0.08(+0.15%) |
Feb 27, 2013 | 51.86 | 52.46 | 51.67 | 52.13 | 121,130 | +0.16(+0.31%) |
Feb 26, 2013 | 51.61 | 52.19 | 51.59 | 51.97 | 97,662 | +0.61(+1.18%) |
Feb 25, 2013 | 52.57 | 52.57 | 51.34 | 51.36 | 95,275 | -0.97(-1.85%) |
Feb 22, 2013 | 52.29 | 52.39 | 52.08 | 52.33 | 103,597 | +0.40(+0.77%) |
Feb 21, 2013 | 51.55 | 52.15 | 51.39 | 51.93 | 270,728 | +0.32(+0.63%) |
Feb 20, 2013 | 51.87 | 52.47 | 51.55 | 51.60 | 100,780 | -0.31(-0.60%) |
Feb 19, 2013 | 51.67 | 52.20 | 51.57 | 51.91 | 143,179 | +0.35(+0.67%) |
Feb 15, 2013 | 51.47 | 51.63 | 51.29 | 51.57 | 198,780 | +0.30(+0.59%) |
Feb 14, 2013 | 51.29 | 51.52 | 51.25 | 51.27 | 42,858 | -0.20(-0.40%) |
Feb 13, 2013 | 51.67 | 51.71 | 51.03 | 51.47 | 101,894 | -0.01(-0.01%) |
Feb 12, 2013 | 51.08 | 51.53 | 51.08 | 51.48 | 50,512 | +0.30(+0.59%) |
Feb 11, 2013 | 51.39 | 51.59 | 50.98 | 51.17 | 59,771 | -0.30(-0.58%) |
Feb 08, 2013 | 51.16 | 51.52 | 51.16 | 51.47 | 41,676 | +0.31(+0.61%) |
Feb 07, 2013 | 51.16 | 51.17 | 50.84 | 51.16 | 112,416 | -0.08(-0.17%) |
Feb 06, 2013 | 50.79 | 51.30 | 50.77 | 51.24 | 109,898 | +0.37(+0.72%) |
Feb 04, 2013 | 50.74 | 51.02 | 50.71 | 50.88 | 99,999 | -0.11(-0.21%) |