Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.14 | 55.14 | 55.14 | 55.14 | 102 | -0.17(-0.30%) |
Apr 29, 2013 | 55.31 | 55.33 | 55.23 | 55.31 | 3,167 | +0.33(+0.61%) |
Apr 26, 2013 | 55.05 | 55.05 | 54.97 | 54.97 | 613 | -0.13(-0.24%) |
Apr 25, 2013 | 55.31 | 55.31 | 55.11 | 55.11 | 653 | +0.25(+0.45%) |
Apr 24, 2013 | 54.90 | 54.99 | 54.86 | 54.86 | 2,997 | +0.23(+0.42%) |
Apr 23, 2013 | 54.51 | 54.63 | 54.21 | 54.63 | 1,532 | +0.46(+0.86%) |
Apr 22, 2013 | 54.23 | 54.23 | 54.16 | 54.16 | 3,238 | +0.27(+0.51%) |
Apr 19, 2013 | 53.70 | 53.89 | 53.70 | 53.89 | 1,736 | -0.16(-0.29%) |
Apr 17, 2013 | 54.23 | 54.04 | 54.04 | 54.04 | 204 | -0.45(-0.82%) |
Apr 16, 2013 | 54.16 | 54.49 | 54.16 | 54.49 | 1,328 | -0.16(-0.29%) |
Apr 15, 2013 | 54.65 | 54.65 | 54.65 | 54.65 | 432 | -0.60(-1.08%) |
Apr 12, 2013 | 55.25 | 55.25 | 55.25 | 55.25 | 204 | +0.20(+0.37%) |
Apr 10, 2013 | 55.04 | 55.04 | 55.04 | 55.04 | 408 | +0.46(+0.84%) |
Apr 09, 2013 | 54.73 | 54.73 | 54.58 | 54.58 | 2,145 | +0.43(+0.80%) |
Apr 08, 2013 | 54.15 | 54.30 | 54.15 | 54.15 | 204 | +0.18(+0.34%) |
Apr 05, 2013 | 53.95 | 53.98 | 53.95 | 53.97 | 2,963 | -0.28(-0.52%) |
Apr 04, 2013 | 54.25 | 54.25 | 54.25 | 54.25 | 510 | -0.29(-0.54%) |
Apr 03, 2013 | 54.55 | 54.56 | 54.54 | 54.54 | 5,824 | -0.26(-0.48%) |
Apr 02, 2013 | 54.88 | 54.88 | 54.78 | 54.81 | 3,065 | +0.29(+0.54%) |
Apr 01, 2013 | 54.88 | 54.88 | 54.50 | 54.51 | 3,014 | -0.18(-0.32%) |
Mar 28, 2013 | 54.69 | 54.69 | 54.69 | 54.69 | 204 | +0.38(+0.70%) |
Mar 27, 2013 | 54.31 | 54.31 | 54.31 | 54.31 | 510 | -0.11(-0.20%) |
Mar 26, 2013 | 54.30 | 54.42 | 54.30 | 54.42 | 306 | +0.44(+0.82%) |
Mar 25, 2013 | 54.57 | 54.57 | 53.96 | 53.98 | 1,726 | -0.03(-0.05%) |
Mar 21, 2013 | 54.32 | 54.01 | 54.01 | 54.01 | 6,437 | -0.39(-0.72%) |
Mar 20, 2013 | 54.40 | 54.40 | 54.40 | 54.40 | 204 | +0.47(+0.87%) |
Mar 19, 2013 | 54.22 | 54.23 | 53.75 | 53.93 | 1,338 | -0.31(-0.58%) |
Mar 18, 2013 | 54.51 | 54.51 | 54.24 | 54.24 | 1,430 | -0.31(-0.57%) |
Mar 15, 2013 | 54.75 | 54.75 | 54.55 | 54.55 | 817 | -0.04(-0.06%) |
Mar 14, 2013 | 54.59 | 54.59 | 54.59 | 54.59 | 102 | +0.32(+0.60%) |
Mar 13, 2013 | 54.28 | 54.28 | 54.17 | 54.27 | 3,754 | +0.01(+0.01%) |
Mar 12, 2013 | 54.46 | 54.46 | 54.26 | 54.26 | 1,134 | +0.13(+0.24%) |
Mar 08, 2013 | 54.05 | 54.13 | 54.13 | 54.13 | 3,780 | +0.24(+0.45%) |
Mar 07, 2013 | 53.89 | 53.89 | 53.89 | 53.89 | 3,065 | +0.19(+0.35%) |
Mar 05, 2013 | 53.70 | 53.70 | 53.70 | 53.70 | 715 | +0.98(+1.86%) |
Mar 04, 2013 | 52.72 | 52.72 | 52.72 | 52.72 | 812 | -0.20(-0.37%) |
Mar 01, 2013 | 52.95 | 52.96 | 52.92 | 52.92 | 998 | -0.04(-0.07%) |
Feb 28, 2013 | 52.98 | 52.98 | 52.96 | 52.96 | 1,532 | +1.09(+2.09%) |
Feb 25, 2013 | 51.87 | 51.87 | 51.87 | 51.87 | 0 | -0.58(-1.10%) |
Feb 22, 2013 | 52.40 | 52.45 | 52.40 | 52.45 | 510 | +0.04(+0.07%) |
Feb 21, 2013 | 52.48 | 52.48 | 52.41 | 52.41 | 902 | -1.12(-2.08%) |
Feb 19, 2013 | 53.53 | 53.53 | 53.53 | 53.53 | 510 | +0.57(+1.07%) |
Feb 15, 2013 | 52.96 | 52.96 | 52.96 | 52.96 | 306 | -0.33(-0.62%) |
Feb 14, 2013 | 53.19 | 53.29 | 53.19 | 53.29 | 1,016 | +0.26(+0.49%) |
Feb 13, 2013 | 53.03 | 53.03 | 53.03 | 53.03 | 479 | +0.26(+0.49%) |
Feb 11, 2013 | 52.81 | 52.77 | 52.77 | 52.77 | 817 | -0.00(-0.00%) |
Feb 08, 2013 | 52.76 | 52.77 | 52.76 | 52.77 | 470 | +0.43(+0.83%) |
Feb 07, 2013 | 52.34 | 52.34 | 52.34 | 52.34 | 102 | -0.25(-0.48%) |
Feb 06, 2013 | 52.84 | 52.84 | 52.59 | 52.59 | 632 | +0.47(+0.89%) |