Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.89 | 61.96 | 59.80 | 61.55 | 118,640 | +1.52(+2.53%) |
Apr 29, 2013 | 60.02 | 60.27 | 59.75 | 60.03 | 131,424 | +0.18(+0.30%) |
Apr 26, 2013 | 60.12 | 60.17 | 59.65 | 59.85 | 87,865 | -0.32(-0.53%) |
Apr 25, 2013 | 58.99 | 60.41 | 58.74 | 60.17 | 232,953 | +1.46(+2.49%) |
Apr 24, 2013 | 58.76 | 59.43 | 58.05 | 58.71 | 108,750 | +0.09(+0.15%) |
Apr 23, 2013 | 58.72 | 58.86 | 57.82 | 58.62 | 124,464 | +0.36(+0.62%) |
Apr 22, 2013 | 58.46 | 58.57 | 57.01 | 58.26 | 210,954 | -0.07(-0.12%) |
Apr 19, 2013 | 57.10 | 58.49 | 57.07 | 58.33 | 119,724 | +1.35(+2.37%) |
Apr 18, 2013 | 57.99 | 58.04 | 56.87 | 56.98 | 90,830 | -0.89(-1.54%) |
Apr 17, 2013 | 58.72 | 59.00 | 57.29 | 57.87 | 112,363 | -1.44(-2.43%) |
Apr 16, 2013 | 60.06 | 60.06 | 59.08 | 59.31 | 286,506 | -0.25(-0.42%) |
Apr 15, 2013 | 60.84 | 61.05 | 58.99 | 59.56 | 229,191 | -1.74(-2.84%) |
Apr 12, 2013 | 61.90 | 61.92 | 61.00 | 61.30 | 135,357 | -0.95(-1.53%) |
Apr 11, 2013 | 61.11 | 63.11 | 60.69 | 62.25 | 141,632 | +1.26(+2.07%) |
Apr 10, 2013 | 59.55 | 61.20 | 58.95 | 60.99 | 147,246 | +1.56(+2.62%) |
Apr 09, 2013 | 60.07 | 60.07 | 58.88 | 59.43 | 167,187 | -0.50(-0.83%) |
Apr 08, 2013 | 58.56 | 60.04 | 58.43 | 59.93 | 177,387 | +1.40(+2.39%) |
Apr 05, 2013 | 57.40 | 58.59 | 57.27 | 58.53 | 279,101 | +0.08(+0.14%) |
Apr 04, 2013 | 57.68 | 58.70 | 57.68 | 58.45 | 162,447 | +0.77(+1.33%) |
Apr 03, 2013 | 57.97 | 58.49 | 57.05 | 57.68 | 140,052 | -0.26(-0.45%) |
Apr 02, 2013 | 58.51 | 58.51 | 57.72 | 57.94 | 212,022 | -0.13(-0.22%) |
Apr 01, 2013 | 60.09 | 60.24 | 57.71 | 58.07 | 150,066 | -2.02(-3.36%) |
Mar 28, 2013 | 58.82 | 60.27 | 58.20 | 60.09 | 240,450 | +1.27(+2.16%) |
Mar 27, 2013 | 59.06 | 59.15 | 58.13 | 58.82 | 86,406 | -0.52(-0.88%) |
Mar 26, 2013 | 59.36 | 59.44 | 58.75 | 59.34 | 72,116 | +0.22(+0.37%) |
Mar 25, 2013 | 59.70 | 59.89 | 58.55 | 59.12 | 166,951 | -0.51(-0.86%) |
Mar 22, 2013 | 59.87 | 60.19 | 59.44 | 59.63 | 69,114 | +0.26(+0.44%) |
Mar 21, 2013 | 60.39 | 60.44 | 58.93 | 59.37 | 147,253 | -1.51(-2.48%) |
Mar 20, 2013 | 60.67 | 60.95 | 60.20 | 60.88 | 86,652 | +0.73(+1.21%) |
Mar 19, 2013 | 61.27 | 61.27 | 59.61 | 60.15 | 180,683 | -1.24(-2.02%) |
Mar 18, 2013 | 61.62 | 62.27 | 61.16 | 61.39 | 87,845 | -0.86(-1.38%) |
Mar 15, 2013 | 63.13 | 63.13 | 62.00 | 62.25 | 200,490 | -0.80(-1.27%) |
Mar 14, 2013 | 62.16 | 63.43 | 62.09 | 63.05 | 204,497 | +1.05(+1.69%) |
Mar 13, 2013 | 61.70 | 62.64 | 60.54 | 62.00 | 376,095 | +2.35(+3.94%) |
Mar 12, 2013 | 60.32 | 60.70 | 59.61 | 59.65 | 218,418 | -0.92(-1.52%) |
Mar 11, 2013 | 60.48 | 60.73 | 59.95 | 60.57 | 417,014 | +0.14(+0.23%) |
Mar 08, 2013 | 61.41 | 62.52 | 60.04 | 60.43 | 543,898 | -0.74(-1.21%) |
Mar 07, 2013 | 60.10 | 61.26 | 60.10 | 61.17 | 297,102 | +1.10(+1.83%) |
Mar 06, 2013 | 58.26 | 60.13 | 58.11 | 60.07 | 399,734 | +1.99(+3.43%) |
Mar 05, 2013 | 58.50 | 58.84 | 57.67 | 58.08 | 585,253 | -0.25(-0.43%) |
Mar 04, 2013 | 58.61 | 59.35 | 57.69 | 58.33 | 179,303 | -0.42(-0.71%) |
Mar 01, 2013 | 58.50 | 58.97 | 57.57 | 58.75 | 320,404 | +0.07(+0.12%) |
Feb 28, 2013 | 58.27 | 59.15 | 58.00 | 58.68 | 258,424 | -0.02(-0.03%) |
Feb 27, 2013 | 58.74 | 59.35 | 58.47 | 58.70 | 322,720 | +0.07(+0.12%) |
Feb 26, 2013 | 58.90 | 58.90 | 57.89 | 58.63 | 253,561 | +0.03(+0.05%) |
Feb 25, 2013 | 60.96 | 61.16 | 58.58 | 58.60 | 272,878 | -2.20(-3.62%) |
Feb 22, 2013 | 61.08 | 61.95 | 60.12 | 60.80 | 221,785 | -0.31(-0.51%) |
Feb 21, 2013 | 61.95 | 62.44 | 60.80 | 61.11 | 207,016 | -1.00(-1.61%) |
Feb 20, 2013 | 63.36 | 63.58 | 61.91 | 62.11 | 210,822 | -1.25(-1.97%) |
Feb 19, 2013 | 61.54 | 63.91 | 61.32 | 63.36 | 236,045 | +1.85(+3.01%) |
Feb 15, 2013 | 61.83 | 62.94 | 60.36 | 61.51 | 302,644 | -0.10(-0.16%) |
Feb 14, 2013 | 61.59 | 61.85 | 59.95 | 61.61 | 370,203 | -0.06(-0.10%) |
Feb 13, 2013 | 61.83 | 62.46 | 61.41 | 61.67 | 205,415 | -0.15(-0.24%) |
Feb 12, 2013 | 62.99 | 63.00 | 61.51 | 61.82 | 295,566 | -1.17(-1.86%) |
Feb 11, 2013 | 64.19 | 64.39 | 62.88 | 62.99 | 279,593 | -1.09(-1.70%) |
Feb 08, 2013 | 63.30 | 64.28 | 63.25 | 64.08 | 141,220 | +0.89(+1.41%) |
Feb 07, 2013 | 62.75 | 63.25 | 62.42 | 63.19 | 254,275 | +0.19(+0.30%) |
Feb 06, 2013 | 62.62 | 63.03 | 62.44 | 63.00 | 181,328 | +1.07(+1.73%) |
Feb 04, 2013 | 62.23 | 62.29 | 61.34 | 61.93 | 303,149 | -0.90(-1.43%) |