Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.34 | 56.60 | 55.80 | 56.55 | 51,561 | -0.01(-0.02%) |
Apr 29, 2013 | 56.45 | 56.94 | 56.20 | 56.56 | 50,250 | +0.36(+0.65%) |
Apr 26, 2013 | 55.95 | 56.24 | 55.93 | 56.20 | 16,261 | +0.24(+0.42%) |
Apr 25, 2013 | 55.82 | 56.05 | 55.41 | 55.96 | 37,746 | +0.57(+1.03%) |
Apr 24, 2013 | 56.59 | 56.59 | 55.33 | 55.39 | 53,260 | -1.24(-2.19%) |
Apr 23, 2013 | 56.45 | 57.15 | 56.06 | 56.63 | 66,691 | +0.57(+1.02%) |
Apr 22, 2013 | 56.35 | 56.45 | 55.59 | 56.06 | 49,315 | -0.22(-0.39%) |
Apr 19, 2013 | 54.77 | 56.28 | 54.61 | 56.28 | 52,974 | +3.22(+6.07%) |
Apr 18, 2013 | 53.97 | 53.97 | 52.53 | 53.06 | 108,584 | -0.82(-1.52%) |
Apr 17, 2013 | 54.12 | 54.17 | 52.96 | 53.87 | 81,420 | -0.44(-0.82%) |
Apr 16, 2013 | 53.84 | 54.37 | 53.33 | 54.32 | 127,945 | +0.98(+1.85%) |
Apr 15, 2013 | 55.02 | 55.02 | 53.16 | 53.33 | 68,492 | -1.64(-2.99%) |
Apr 12, 2013 | 54.67 | 55.00 | 54.35 | 54.97 | 38,088 | +0.15(+0.27%) |
Apr 11, 2013 | 54.23 | 54.95 | 54.23 | 54.83 | 36,281 | +0.66(+1.22%) |
Apr 10, 2013 | 52.88 | 54.17 | 52.88 | 54.17 | 62,388 | +1.44(+2.73%) |
Apr 09, 2013 | 53.25 | 53.25 | 52.63 | 52.73 | 45,254 | -0.37(-0.70%) |
Apr 08, 2013 | 52.81 | 53.27 | 52.53 | 53.10 | 17,059 | +0.16(+0.30%) |
Apr 05, 2013 | 52.65 | 53.02 | 52.30 | 52.95 | 28,372 | -0.22(-0.41%) |
Apr 04, 2013 | 53.11 | 53.31 | 52.86 | 53.16 | 29,597 | +0.36(+0.69%) |
Apr 03, 2013 | 54.10 | 54.10 | 52.63 | 52.80 | 40,334 | -1.06(-1.97%) |
Apr 02, 2013 | 53.32 | 54.14 | 53.32 | 53.86 | 118,655 | +0.70(+1.32%) |
Apr 01, 2013 | 53.79 | 53.89 | 52.93 | 53.16 | 46,345 | -0.35(-0.66%) |
Mar 28, 2013 | 53.06 | 53.70 | 53.06 | 53.52 | 54,136 | +0.65(+1.23%) |
Mar 27, 2013 | 52.14 | 52.93 | 51.71 | 52.87 | 27,613 | +0.69(+1.32%) |
Mar 26, 2013 | 52.43 | 52.50 | 51.89 | 52.18 | 28,033 | +0.03(+0.06%) |
Mar 25, 2013 | 52.58 | 52.62 | 51.79 | 52.15 | 77,750 | -0.33(-0.64%) |
Mar 22, 2013 | 52.40 | 52.69 | 52.31 | 52.48 | 38,036 | +0.22(+0.41%) |
Mar 21, 2013 | 52.84 | 52.92 | 52.10 | 52.27 | 65,568 | -0.36(-0.69%) |
Mar 20, 2013 | 52.31 | 52.75 | 52.31 | 52.63 | 62,583 | +0.64(+1.23%) |
Mar 19, 2013 | 52.41 | 52.57 | 51.81 | 51.99 | 60,770 | -0.30(-0.56%) |
Mar 18, 2013 | 52.36 | 52.51 | 51.55 | 52.29 | 36,629 | -0.39(-0.75%) |
Mar 15, 2013 | 53.21 | 53.23 | 52.64 | 52.68 | 43,269 | -0.38(-0.71%) |
Mar 14, 2013 | 52.93 | 53.07 | 52.77 | 53.06 | 49,390 | +0.31(+0.59%) |
Mar 13, 2013 | 52.83 | 52.95 | 52.41 | 52.75 | 38,342 | +0.03(+0.06%) |
Mar 12, 2013 | 52.69 | 52.79 | 52.35 | 52.72 | 33,639 | +0.16(+0.30%) |
Mar 11, 2013 | 52.69 | 52.69 | 52.20 | 52.56 | 51,516 | +0.10(+0.19%) |
Mar 08, 2013 | 52.54 | 52.54 | 51.90 | 52.46 | 31,129 | +0.24(+0.45%) |
Mar 07, 2013 | 52.12 | 52.25 | 51.85 | 52.23 | 44,154 | +0.34(+0.66%) |
Mar 06, 2013 | 51.86 | 52.13 | 51.78 | 51.88 | 114,116 | +0.14(+0.27%) |
Mar 05, 2013 | 51.52 | 52.05 | 51.49 | 51.75 | 57,467 | +0.53(+1.04%) |
Mar 04, 2013 | 50.77 | 51.21 | 50.33 | 51.21 | 109,761 | +0.63(+1.25%) |
Mar 01, 2013 | 49.89 | 50.69 | 49.74 | 50.58 | 32,245 | +0.67(+1.34%) |
Feb 28, 2013 | 49.90 | 50.16 | 49.74 | 49.91 | 31,616 | +0.43(+0.88%) |
Feb 27, 2013 | 48.54 | 49.66 | 48.47 | 49.48 | 26,983 | +0.96(+1.97%) |
Feb 26, 2013 | 48.60 | 48.72 | 48.02 | 48.52 | 18,668 | -0.38(-0.79%) |
Feb 22, 2013 | 48.37 | 48.91 | 48.37 | 48.91 | 68,085 | +0.74(+1.53%) |
Feb 21, 2013 | 48.52 | 48.65 | 47.95 | 48.17 | 55,062 | -0.60(-1.23%) |
Feb 20, 2013 | 49.54 | 49.54 | 48.75 | 48.77 | 53,566 | -0.67(-1.36%) |
Feb 19, 2013 | 49.40 | 49.48 | 49.16 | 49.44 | 31,463 | +0.13(+0.27%) |
Feb 15, 2013 | 49.26 | 49.41 | 49.02 | 49.31 | 55,458 | +0.10(+0.21%) |
Feb 14, 2013 | 49.09 | 49.35 | 48.65 | 49.20 | 65,417 | +0.22(+0.44%) |
Feb 13, 2013 | 49.20 | 49.24 | 48.66 | 48.99 | 36,409 | +0.14(+0.28%) |
Feb 12, 2013 | 49.24 | 49.24 | 48.78 | 48.85 | 34,372 | -0.37(-0.76%) |
Feb 11, 2013 | 50.00 | 50.00 | 49.11 | 49.22 | 52,743 | -0.33(-0.66%) |
Feb 08, 2013 | 49.04 | 49.71 | 49.04 | 49.55 | 57,435 | +0.69(+1.41%) |
Feb 07, 2013 | 49.40 | 49.43 | 48.45 | 48.86 | 35,616 | -0.51(-1.04%) |
Feb 06, 2013 | 49.48 | 49.62 | 49.12 | 49.37 | 29,574 | +0.59(+1.21%) |
Feb 04, 2013 | 48.84 | 49.19 | 48.65 | 48.78 | 113,433 | -0.51(-1.04%) |