Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.00 | 56.13 | 54.92 | 55.93 | 0 | +0.89(+1.62%) |
Apr 29, 2013 | 54.41 | 55.36 | 54.38 | 55.04 | 136,597 | +0.69(+1.27%) |
Apr 26, 2013 | 54.50 | 54.59 | 53.84 | 54.35 | 166,323 | -0.24(-0.44%) |
Apr 25, 2013 | 56.54 | 60.14 | 54.47 | 54.59 | 319,063 | +2.82(+5.45%) |
Apr 24, 2013 | 52.09 | 52.17 | 51.02 | 51.77 | 126,624 | -0.38(-0.73%) |
Apr 23, 2013 | 51.31 | 52.47 | 51.31 | 52.15 | 52,249 | +1.24(+2.44%) |
Apr 22, 2013 | 50.93 | 51.12 | 49.73 | 50.91 | 50,733 | -0.02(-0.04%) |
Apr 19, 2013 | 50.60 | 51.05 | 50.05 | 50.93 | 81,080 | +0.28(+0.55%) |
Apr 18, 2013 | 51.30 | 51.79 | 50.47 | 50.65 | 52,409 | -0.44(-0.86%) |
Apr 17, 2013 | 51.03 | 51.64 | 50.10 | 51.09 | 68,462 | -0.55(-1.07%) |
Apr 16, 2013 | 51.57 | 51.98 | 50.97 | 51.64 | 73,569 | +0.65(+1.27%) |
Apr 15, 2013 | 53.21 | 53.71 | 50.81 | 50.99 | 77,383 | -2.73(-5.08%) |
Apr 12, 2013 | 53.71 | 54.05 | 52.72 | 53.72 | 31,633 | -0.41(-0.76%) |
Apr 11, 2013 | 54.37 | 55.11 | 54.06 | 54.13 | 40,381 | -0.32(-0.59%) |
Apr 10, 2013 | 53.32 | 54.75 | 53.32 | 54.45 | 41,120 | +1.27(+2.39%) |
Apr 09, 2013 | 53.48 | 53.85 | 53.15 | 53.18 | 47,123 | -0.25(-0.47%) |
Apr 08, 2013 | 53.35 | 53.49 | 52.61 | 53.43 | 69,815 | +0.10(+0.19%) |
Apr 05, 2013 | 53.41 | 54.18 | 52.91 | 53.33 | 49,095 | -1.06(-1.95%) |
Apr 04, 2013 | 54.00 | 54.47 | 53.78 | 54.39 | 55,793 | +0.18(+0.33%) |
Apr 03, 2013 | 55.75 | 56.01 | 54.10 | 54.21 | 67,290 | -1.38(-2.48%) |
Apr 02, 2013 | 56.50 | 56.68 | 55.39 | 55.59 | 84,468 | -0.76(-1.35%) |
Apr 01, 2013 | 56.58 | 56.88 | 55.14 | 56.35 | 109,580 | -0.39(-0.69%) |
Mar 28, 2013 | 57.30 | 57.35 | 56.32 | 56.74 | 70,520 | -0.60(-1.05%) |
Mar 27, 2013 | 55.82 | 57.55 | 55.82 | 57.34 | 113,708 | +1.17(+2.08%) |
Mar 26, 2013 | 55.98 | 56.32 | 55.71 | 56.17 | 78,990 | +0.57(+1.03%) |
Mar 25, 2013 | 55.92 | 56.70 | 55.02 | 55.60 | 76,853 | -0.29(-0.52%) |
Mar 22, 2013 | 56.29 | 56.50 | 55.65 | 55.89 | 73,741 | -0.30(-0.53%) |
Mar 21, 2013 | 55.92 | 56.75 | 55.82 | 56.19 | 153,802 | -0.31(-0.55%) |
Mar 20, 2013 | 56.50 | 56.74 | 56.10 | 56.50 | 143,390 | +0.28(+0.50%) |
Mar 19, 2013 | 57.43 | 57.67 | 56.10 | 56.22 | 98,958 | -0.92(-1.61%) |
Mar 18, 2013 | 57.40 | 57.95 | 56.97 | 57.14 | 66,687 | -0.92(-1.58%) |
Mar 15, 2013 | 58.82 | 58.82 | 57.72 | 58.06 | 142,111 | -0.66(-1.12%) |
Mar 14, 2013 | 57.85 | 58.86 | 57.85 | 58.72 | 51,740 | +0.90(+1.56%) |
Mar 13, 2013 | 58.36 | 58.68 | 57.59 | 57.82 | 59,662 | -0.35(-0.60%) |
Mar 12, 2013 | 58.16 | 58.84 | 57.21 | 58.17 | 53,256 | -0.28(-0.48%) |
Mar 11, 2013 | 58.22 | 58.86 | 57.97 | 58.45 | 48,888 | -0.05(-0.09%) |
Mar 08, 2013 | 58.73 | 58.82 | 57.82 | 58.50 | 55,113 | +0.37(+0.64%) |
Mar 07, 2013 | 57.83 | 58.59 | 57.47 | 58.13 | 55,706 | +0.14(+0.24%) |
Mar 06, 2013 | 57.81 | 59.12 | 57.81 | 57.99 | 71,355 | +0.19(+0.33%) |
Mar 05, 2013 | 57.56 | 58.72 | 57.56 | 57.80 | 55,447 | +0.69(+1.21%) |
Mar 04, 2013 | 57.40 | 57.57 | 55.97 | 57.11 | 54,064 | -0.61(-1.06%) |
Mar 01, 2013 | 57.09 | 58.11 | 56.81 | 57.72 | 64,188 | -0.04(-0.07%) |
Feb 28, 2013 | 57.64 | 58.47 | 57.27 | 57.76 | 54,062 | +0.20(+0.35%) |
Feb 27, 2013 | 57.10 | 58.23 | 57.10 | 57.56 | 60,530 | +0.25(+0.44%) |
Feb 26, 2013 | 57.26 | 57.84 | 56.31 | 57.31 | 48,980 | +0.17(+0.30%) |
Feb 25, 2013 | 58.44 | 58.54 | 57.05 | 57.14 | 50,868 | -1.15(-1.97%) |
Feb 22, 2013 | 58.16 | 58.38 | 57.58 | 58.29 | 64,649 | +0.42(+0.73%) |
Feb 21, 2013 | 58.37 | 58.52 | 57.43 | 57.87 | 39,586 | -0.39(-0.67%) |
Feb 20, 2013 | 58.81 | 59.34 | 58.09 | 58.26 | 107,920 | -0.61(-1.04%) |
Feb 19, 2013 | 59.92 | 60.00 | 58.30 | 58.87 | 143,807 | -1.12(-1.87%) |
Feb 15, 2013 | 59.35 | 59.99 | 59.15 | 59.99 | 139,629 | +0.86(+1.45%) |
Feb 14, 2013 | 58.66 | 59.19 | 58.66 | 59.13 | 59,298 | +0.15(+0.25%) |
Feb 13, 2013 | 58.45 | 59.00 | 58.13 | 58.98 | 69,215 | +0.51(+0.87%) |
Feb 12, 2013 | 58.55 | 58.61 | 57.88 | 58.47 | 83,777 | -0.14(-0.24%) |
Feb 11, 2013 | 58.18 | 58.61 | 57.94 | 58.61 | 77,839 | +0.23(+0.39%) |
Feb 08, 2013 | 58.55 | 58.89 | 58.01 | 58.38 | 118,539 | +0.12(+0.21%) |
Feb 07, 2013 | 57.59 | 58.28 | 57.42 | 58.26 | 181,589 | +0.54(+0.94%) |
Feb 06, 2013 | 56.63 | 57.77 | 56.55 | 57.72 | 91,503 | +1.27(+2.25%) |
Feb 04, 2013 | 56.18 | 56.82 | 56.18 | 56.45 | 141,139 | -0.36(-0.63%) |