Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.86 | 55.86 | 55.04 | 55.17 | 34,137 | -0.76(-1.36%) |
Apr 29, 2013 | 55.66 | 56.00 | 55.63 | 55.93 | 39,305 | +0.03(+0.05%) |
Apr 26, 2013 | 55.50 | 56.11 | 55.61 | 55.90 | 26,581 | +0.29(+0.52%) |
Apr 25, 2013 | 54.78 | 55.74 | 54.75 | 55.61 | 56,226 | +0.95(+1.74%) |
Apr 24, 2013 | 53.98 | 54.68 | 53.86 | 54.66 | 47,111 | +0.73(+1.35%) |
Apr 23, 2013 | 54.06 | 54.32 | 53.73 | 53.93 | 32,625 | -0.91(-1.66%) |
Apr 22, 2013 | 54.94 | 54.98 | 54.50 | 54.84 | 30,043 | +0.06(+0.11%) |
Apr 19, 2013 | 54.68 | 55.01 | 54.52 | 54.78 | 30,151 | +0.15(+0.27%) |
Apr 18, 2013 | 54.22 | 54.70 | 53.54 | 54.63 | 29,361 | +0.59(+1.09%) |
Apr 17, 2013 | 54.38 | 54.44 | 53.70 | 54.04 | 45,365 | -1.05(-1.91%) |
Apr 16, 2013 | 54.21 | 55.16 | 53.97 | 55.09 | 61,339 | +1.07(+1.98%) |
Apr 15, 2013 | 55.00 | 55.19 | 54.02 | 54.02 | 74,012 | -1.21(-2.19%) |
Apr 12, 2013 | 55.36 | 55.68 | 54.70 | 55.23 | 58,324 | -0.99(-1.76%) |
Apr 11, 2013 | 56.72 | 56.72 | 55.86 | 56.22 | 33,070 | -0.56(-0.99%) |
Apr 10, 2013 | 57.60 | 57.62 | 56.57 | 56.78 | 47,473 | -1.46(-2.51%) |
Apr 09, 2013 | 57.60 | 58.34 | 57.40 | 58.24 | 59,740 | +0.46(+0.80%) |
Apr 08, 2013 | 57.42 | 57.81 | 57.20 | 57.78 | 21,660 | +0.98(+1.73%) |
Apr 05, 2013 | 56.98 | 57.11 | 56.44 | 56.80 | 21,782 | -0.58(-1.01%) |
Apr 04, 2013 | 57.00 | 57.82 | 56.77 | 57.38 | 77,351 | -0.16(-0.28%) |
Apr 03, 2013 | 59.70 | 59.88 | 57.48 | 57.54 | 71,484 | -2.46(-4.10%) |
Apr 02, 2013 | 60.28 | 60.50 | 59.87 | 60.00 | 48,589 | -1.32(-2.15%) |
Apr 01, 2013 | 60.95 | 62.18 | 60.95 | 61.32 | 43,270 | -0.34(-0.55%) |
Mar 28, 2013 | 60.96 | 61.66 | 60.94 | 61.66 | 27,431 | +0.08(+0.13%) |
Mar 27, 2013 | 61.50 | 61.67 | 61.19 | 61.58 | 19,468 | +0.08(+0.13%) |
Mar 26, 2013 | 60.80 | 61.50 | 60.40 | 61.50 | 20,854 | +1.16(+1.92%) |
Mar 25, 2013 | 61.02 | 61.20 | 60.10 | 60.34 | 18,889 | +0.07(+0.12%) |
Mar 22, 2013 | 60.41 | 60.74 | 59.91 | 60.27 | 21,609 | -0.19(-0.31%) |
Mar 21, 2013 | 61.10 | 61.24 | 60.30 | 60.46 | 30,715 | -0.88(-1.43%) |
Mar 20, 2013 | 60.42 | 61.48 | 59.69 | 61.34 | 28,615 | +1.24(+2.06%) |
Mar 19, 2013 | 60.96 | 61.15 | 59.96 | 60.10 | 37,353 | -1.41(-2.29%) |
Mar 18, 2013 | 61.48 | 62.09 | 61.40 | 61.51 | 12,675 | -0.71(-1.14%) |
Mar 15, 2013 | 62.50 | 62.62 | 62.21 | 62.22 | 29,710 | +0.33(+0.53%) |
Mar 14, 2013 | 61.70 | 62.14 | 61.54 | 61.89 | 8,631 | +0.15(+0.24%) |
Mar 13, 2013 | 62.64 | 62.77 | 61.03 | 61.74 | 18,883 | -0.42(-0.68%) |
Mar 12, 2013 | 62.36 | 62.48 | 61.36 | 62.16 | 31,016 | -0.02(-0.03%) |
Mar 11, 2013 | 63.26 | 63.26 | 61.86 | 62.18 | 11,981 | -1.08(-1.71%) |
Mar 08, 2013 | 62.10 | 63.32 | 62.10 | 63.26 | 27,938 | +1.62(+2.63%) |
Mar 07, 2013 | 61.16 | 61.84 | 61.04 | 61.64 | 13,193 | +0.02(+0.03%) |
Mar 06, 2013 | 62.16 | 62.16 | 61.25 | 61.62 | 14,265 | -0.56(-0.90%) |
Mar 05, 2013 | 61.46 | 62.21 | 61.22 | 62.18 | 33,798 | +1.10(+1.80%) |
Mar 04, 2013 | 61.43 | 61.44 | 60.77 | 61.08 | 16,631 | -0.88(-1.42%) |
Mar 01, 2013 | 60.70 | 61.96 | 60.66 | 61.96 | 15,624 | +0.69(+1.13%) |
Feb 28, 2013 | 61.45 | 62.05 | 61.16 | 61.27 | 73,536 | -0.29(-0.47%) |
Feb 27, 2013 | 62.84 | 62.95 | 61.20 | 61.56 | 78,964 | -1.63(-2.58%) |
Feb 26, 2013 | 63.68 | 63.88 | 62.76 | 63.19 | 33,479 | -1.54(-2.38%) |
Feb 22, 2013 | 64.22 | 64.73 | 63.97 | 64.73 | 15,694 | +0.90(+1.41%) |
Feb 21, 2013 | 63.14 | 64.02 | 63.05 | 63.83 | 75,114 | -0.44(-0.68%) |
Feb 20, 2013 | 64.78 | 64.84 | 63.90 | 64.27 | 50,585 | -1.16(-1.77%) |
Feb 19, 2013 | 65.04 | 65.62 | 64.89 | 65.43 | 37,073 | -0.28(-0.42%) |
Feb 15, 2013 | 65.38 | 65.71 | 64.90 | 65.71 | 63,452 | +0.02(+0.02%) |
Feb 14, 2013 | 64.03 | 65.86 | 64.03 | 65.69 | 65,634 | +1.68(+2.63%) |
Feb 13, 2013 | 64.56 | 64.74 | 63.76 | 64.01 | 42,138 | -0.04(-0.07%) |
Feb 12, 2013 | 63.82 | 64.10 | 63.48 | 64.05 | 19,795 | +0.41(+0.65%) |
Feb 11, 2013 | 63.46 | 63.94 | 63.32 | 63.64 | 39,145 | -0.68(-1.06%) |
Feb 08, 2013 | 63.92 | 64.38 | 63.92 | 64.32 | 30,252 | +1.00(+1.58%) |
Feb 07, 2013 | 64.04 | 64.10 | 62.68 | 63.32 | 38,253 | -0.83(-1.29%) |
Feb 06, 2013 | 63.52 | 64.15 | 63.19 | 64.15 | 13,886 | +0.78(+1.23%) |
Feb 04, 2013 | 63.50 | 63.73 | 63.24 | 63.37 | 24,364 | -0.69(-1.08%) |