Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.20 | 61.23 | 61.12 | 61.20 | 553,271 | -0.14(-0.24%) |
Apr 29, 2013 | 61.35 | 61.36 | 61.19 | 61.34 | 449,913 | +0.18(+0.29%) |
Apr 26, 2013 | 61.29 | 61.19 | 61.12 | 61.16 | 164,234 | +0.05(+0.07%) |
Apr 25, 2013 | 61.29 | 61.29 | 61.09 | 61.12 | 189,410 | +0.04(+0.07%) |
Apr 24, 2013 | 61.11 | 61.15 | 61.04 | 61.08 | 570,557 | +0.02(+0.04%) |
Apr 23, 2013 | 61.11 | 61.11 | 61.00 | 61.05 | 303,715 | +0.05(+0.09%) |
Apr 22, 2013 | 60.90 | 61.04 | 60.90 | 61.00 | 886,375 | +0.10(+0.16%) |
Apr 19, 2013 | 60.90 | 60.92 | 60.86 | 60.90 | 544,541 | +0.03(+0.05%) |
Apr 18, 2013 | 60.90 | 60.91 | 60.81 | 60.88 | 185,519 | -0.05(-0.08%) |
Apr 17, 2013 | 60.93 | 61.00 | 60.79 | 60.92 | 253,243 | -0.01(-0.01%) |
Apr 16, 2013 | 60.87 | 60.96 | 60.82 | 60.93 | 232,830 | +0.13(+0.21%) |
Apr 15, 2013 | 60.90 | 60.93 | 60.72 | 60.80 | 176,162 | -0.11(-0.18%) |
Apr 12, 2013 | 60.90 | 60.92 | 60.86 | 60.91 | 151,646 | +0.01(+0.01%) |
Apr 11, 2013 | 60.87 | 60.92 | 60.82 | 60.90 | 982,324 | +0.09(+0.14%) |
Apr 10, 2013 | 60.75 | 60.85 | 60.73 | 60.82 | 310,836 | +0.08(+0.12%) |
Apr 09, 2013 | 60.74 | 60.75 | 60.68 | 60.74 | 496,340 | +0.06(+0.10%) |
Apr 08, 2013 | 60.64 | 60.70 | 60.62 | 60.68 | 1,858,619 | +0.03(+0.06%) |
Apr 05, 2013 | 60.64 | 60.66 | 60.57 | 60.65 | 942,166 | +0.02(+0.04%) |
Apr 04, 2013 | 60.56 | 60.65 | 60.53 | 60.63 | 7,863,268 | +0.06(+0.11%) |
Apr 03, 2013 | 60.61 | 60.61 | 60.50 | 60.56 | 571,045 | +0.00(+0.00%) |
Apr 02, 2013 | 60.57 | 60.61 | 60.41 | 60.56 | 371,086 | +0.03(+0.06%) |
Apr 01, 2013 | 60.56 | 60.57 | 60.46 | 60.53 | 237,069 | +0.01(+0.02%) |
Mar 28, 2013 | 60.58 | 60.58 | 60.42 | 60.52 | 216,054 | -0.20(-0.33%) |
Mar 27, 2013 | 60.70 | 60.75 | 60.66 | 60.72 | 306,144 | +0.03(+0.05%) |
Mar 26, 2013 | 60.70 | 60.75 | 60.67 | 60.69 | 220,975 | +0.00(+0.00%) |
Mar 25, 2013 | 60.71 | 60.76 | 60.67 | 60.69 | 219,905 | +0.03(+0.05%) |
Mar 22, 2013 | 60.68 | 60.69 | 60.63 | 60.66 | 214,327 | +0.03(+0.06%) |
Mar 21, 2013 | 60.69 | 60.70 | 60.60 | 60.63 | 278,153 | -0.01(-0.02%) |
Mar 20, 2013 | 60.64 | 60.70 | 60.59 | 60.64 | 196,090 | +0.08(+0.12%) |
Mar 19, 2013 | 60.61 | 60.68 | 60.56 | 60.56 | 253,191 | -0.08(-0.12%) |
Mar 18, 2013 | 60.64 | 60.67 | 60.57 | 60.64 | 202,337 | +0.02(+0.03%) |
Mar 15, 2013 | 60.61 | 60.67 | 60.61 | 60.62 | 175,847 | +0.03(+0.05%) |
Mar 14, 2013 | 60.61 | 60.61 | 60.56 | 60.59 | 248,244 | +0.03(+0.06%) |
Mar 13, 2013 | 60.58 | 60.58 | 60.52 | 60.56 | 180,468 | +0.02(+0.04%) |
Mar 12, 2013 | 60.55 | 60.57 | 60.49 | 60.53 | 152,843 | +0.02(+0.03%) |
Mar 11, 2013 | 60.48 | 60.54 | 60.46 | 60.52 | 194,088 | +0.03(+0.06%) |
Mar 08, 2013 | 60.52 | 60.52 | 60.44 | 60.48 | 213,531 | +0.04(+0.07%) |
Mar 07, 2013 | 60.47 | 60.54 | 60.41 | 60.44 | 216,273 | -0.03(-0.05%) |
Mar 06, 2013 | 60.48 | 60.49 | 60.41 | 60.47 | 223,850 | +0.03(+0.05%) |
Mar 05, 2013 | 60.35 | 60.46 | 60.33 | 60.44 | 701,062 | +0.14(+0.23%) |
Mar 04, 2013 | 60.27 | 60.36 | 60.22 | 60.30 | 314,826 | +0.07(+0.12%) |
Mar 01, 2013 | 60.24 | 60.26 | 60.22 | 60.23 | 206,552 | +0.03(+0.06%) |
Feb 28, 2013 | 60.22 | 60.30 | 60.14 | 60.20 | 201,388 | -0.24(-0.40%) |
Feb 27, 2013 | 60.42 | 60.50 | 60.38 | 60.44 | 319,783 | +0.05(+0.09%) |
Feb 26, 2013 | 60.43 | 60.52 | 60.33 | 60.39 | 378,617 | -0.03(-0.06%) |
Feb 22, 2013 | 60.43 | 60.44 | 60.37 | 60.42 | 318,235 | +0.02(+0.04%) |
Feb 21, 2013 | 60.28 | 60.42 | 60.26 | 60.40 | 353,933 | +0.07(+0.12%) |
Feb 20, 2013 | 60.43 | 60.45 | 60.33 | 60.33 | 785,996 | -0.09(-0.14%) |
Feb 19, 2013 | 60.35 | 60.44 | 60.35 | 60.42 | 306,787 | +0.13(+0.21%) |
Feb 15, 2013 | 60.33 | 60.33 | 60.22 | 60.29 | 232,777 | -0.02(-0.04%) |
Feb 14, 2013 | 60.28 | 60.34 | 60.25 | 60.31 | 219,477 | +0.07(+0.12%) |
Feb 13, 2013 | 60.30 | 60.30 | 60.21 | 60.24 | 256,611 | +0.00(+0.00%) |
Feb 12, 2013 | 60.10 | 60.24 | 60.10 | 60.24 | 272,460 | +0.04(+0.07%) |
Feb 11, 2013 | 60.25 | 60.25 | 60.12 | 60.20 | 366,834 | -0.06(-0.10%) |
Feb 08, 2013 | 60.24 | 60.28 | 60.19 | 60.26 | 241,548 | +0.06(+0.11%) |
Feb 07, 2013 | 60.24 | 60.27 | 60.16 | 60.20 | 177,453 | -0.03(-0.06%) |
Feb 06, 2013 | 60.23 | 60.28 | 60.19 | 60.23 | 2,909,371 | +0.04(+0.07%) |
Feb 04, 2013 | 60.33 | 60.33 | 60.15 | 60.19 | 422,207 | -0.10(-0.16%) |