Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.40 | 55.50 | 54.90 | 55.30 | 50,866 | -0.80(-1.43%) |
Apr 29, 2013 | 55.80 | 56.80 | 55.80 | 56.10 | 38,166 | +0.70(+1.26%) |
Apr 26, 2013 | 57.00 | 57.80 | 55.30 | 55.40 | 94,143 | -2.40(-4.15%) |
Apr 25, 2013 | 53.20 | 57.80 | 53.00 | 57.80 | 95,754 | +4.60(+8.65%) |
Apr 24, 2013 | 52.20 | 54.10 | 51.90 | 53.20 | 162,217 | +1.10(+2.11%) |
Apr 23, 2013 | 52.80 | 53.00 | 51.60 | 52.10 | 168,367 | -0.70(-1.33%) |
Apr 22, 2013 | 52.90 | 53.90 | 52.40 | 52.80 | 79,422 | +0.00(+0.00%) |
Apr 19, 2013 | 53.40 | 53.50 | 52.10 | 52.80 | 55,444 | -0.40(-0.75%) |
Apr 18, 2013 | 53.60 | 54.80 | 52.30 | 53.20 | 94,135 | -0.10(-0.19%) |
Apr 17, 2013 | 54.00 | 55.20 | 51.70 | 53.30 | 80,954 | -0.90(-1.66%) |
Apr 16, 2013 | 54.20 | 55.00 | 53.50 | 54.20 | 60,493 | +0.50(+0.93%) |
Apr 15, 2013 | 55.20 | 55.70 | 53.30 | 53.70 | 79,639 | -2.90(-5.12%) |
Apr 12, 2013 | 58.10 | 58.60 | 56.10 | 56.60 | 75,236 | -1.90(-3.25%) |
Apr 11, 2013 | 57.90 | 58.70 | 57.80 | 58.50 | 63,173 | +0.30(+0.52%) |
Apr 10, 2013 | 57.90 | 58.30 | 57.60 | 58.20 | 50,643 | +0.60(+1.04%) |
Apr 09, 2013 | 57.20 | 57.80 | 56.40 | 57.60 | 117,743 | +0.40(+0.70%) |
Apr 08, 2013 | 56.10 | 57.30 | 56.00 | 57.20 | 71,006 | +1.20(+2.14%) |
Apr 05, 2013 | 56.40 | 56.70 | 56.00 | 56.00 | 38,183 | -1.00(-1.75%) |
Apr 04, 2013 | 57.00 | 57.80 | 56.70 | 57.00 | 69,751 | -0.20(-0.35%) |
Apr 03, 2013 | 58.10 | 58.70 | 56.60 | 57.20 | 72,936 | -1.20(-2.05%) |
Apr 02, 2013 | 58.10 | 59.30 | 58.10 | 58.40 | 69,406 | +0.60(+1.04%) |
Apr 01, 2013 | 58.10 | 58.50 | 57.30 | 57.80 | 33,825 | -1.00(-1.70%) |
Mar 28, 2013 | 59.10 | 59.10 | 57.70 | 58.80 | 66,997 | -0.20(-0.34%) |
Mar 27, 2013 | 57.50 | 59.60 | 57.02 | 59.00 | 62,479 | +1.40(+2.43%) |
Mar 26, 2013 | 57.70 | 58.10 | 56.20 | 57.60 | 93,558 | -0.50(-0.86%) |
Mar 25, 2013 | 59.90 | 59.90 | 57.60 | 58.10 | 76,550 | -1.40(-2.35%) |
Mar 22, 2013 | 60.00 | 60.10 | 59.00 | 59.50 | 106,928 | -0.20(-0.34%) |
Mar 21, 2013 | 58.60 | 59.90 | 58.40 | 59.70 | 185,041 | +0.90(+1.53%) |
Mar 20, 2013 | 58.00 | 59.40 | 58.00 | 58.80 | 112,030 | +1.20(+2.08%) |
Mar 19, 2013 | 58.10 | 58.70 | 56.80 | 57.60 | 79,301 | -0.20(-0.35%) |
Mar 18, 2013 | 57.90 | 58.70 | 57.30 | 57.80 | 84,237 | -0.80(-1.37%) |
Mar 15, 2013 | 58.70 | 59.30 | 58.20 | 58.60 | 77,038 | -0.10(-0.17%) |
Mar 14, 2013 | 58.10 | 59.30 | 58.00 | 58.70 | 68,210 | +0.20(+0.34%) |
Mar 13, 2013 | 59.70 | 60.40 | 58.50 | 58.50 | 81,214 | -1.60(-2.66%) |
Mar 12, 2013 | 60.40 | 60.40 | 59.10 | 60.10 | 73,671 | -0.30(-0.50%) |
Mar 11, 2013 | 61.90 | 61.90 | 60.10 | 60.40 | 57,007 | -0.80(-1.31%) |
Mar 08, 2013 | 61.20 | 62.00 | 60.30 | 61.20 | 126,118 | +0.40(+0.66%) |
Mar 07, 2013 | 59.00 | 61.10 | 59.00 | 60.80 | 81,648 | +1.90(+3.23%) |
Mar 06, 2013 | 59.50 | 59.80 | 58.90 | 58.90 | 55,252 | -0.70(-1.17%) |
Mar 05, 2013 | 58.40 | 59.60 | 58.40 | 59.60 | 105,451 | +1.50(+2.58%) |
Mar 04, 2013 | 60.00 | 60.00 | 57.60 | 58.10 | 126,690 | -2.00(-3.33%) |
Mar 01, 2013 | 59.90 | 60.80 | 58.40 | 60.10 | 112,319 | +0.10(+0.17%) |
Feb 28, 2013 | 61.45 | 61.80 | 59.80 | 60.00 | 290,336 | +0.10(+0.17%) |
Feb 27, 2013 | 59.50 | 61.20 | 59.50 | 59.90 | 133,818 | +1.20(+2.04%) |
Feb 26, 2013 | 60.50 | 61.30 | 58.00 | 58.70 | 148,209 | -2.40(-3.93%) |
Feb 22, 2013 | 58.70 | 61.20 | 58.10 | 61.10 | 234,367 | +2.90(+4.98%) |
Feb 21, 2013 | 57.30 | 58.40 | 56.00 | 58.20 | 211,375 | +3.40(+6.20%) |
Feb 20, 2013 | 56.50 | 56.60 | 54.80 | 54.80 | 87,758 | -1.80(-3.18%) |
Feb 19, 2013 | 56.40 | 57.40 | 55.80 | 56.60 | 111,547 | -1.10(-1.91%) |
Feb 15, 2013 | 58.20 | 58.20 | 56.40 | 57.70 | 97,748 | -0.80(-1.37%) |
Feb 14, 2013 | 58.60 | 59.10 | 58.10 | 58.50 | 62,700 | -0.20(-0.34%) |
Feb 13, 2013 | 59.50 | 59.70 | 58.50 | 58.70 | 83,713 | -0.40(-0.68%) |
Feb 12, 2013 | 56.30 | 59.60 | 56.30 | 59.10 | 379,738 | +4.40(+8.04%) |
Feb 11, 2013 | 54.70 | 55.30 | 54.50 | 54.70 | 31,537 | -0.70(-1.26%) |
Feb 08, 2013 | 54.90 | 55.60 | 54.80 | 55.40 | 51,094 | +0.60(+1.09%) |
Feb 07, 2013 | 55.50 | 55.60 | 54.10 | 54.80 | 130,215 | -0.30(-0.54%) |
Feb 06, 2013 | 54.60 | 55.40 | 54.40 | 55.10 | 176,764 | +1.50(+2.80%) |
Feb 04, 2013 | 53.00 | 54.30 | 52.90 | 53.60 | 102,234 | +0.60(+1.13%) |