Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.81 | 61.11 | 60.38 | 61.09 | 237,165 | +0.25(+0.40%) |
Apr 29, 2013 | 60.53 | 61.06 | 60.38 | 60.84 | 124,599 | +0.59(+0.99%) |
Apr 26, 2013 | 60.34 | 60.54 | 59.88 | 60.25 | 188,956 | -0.11(-0.18%) |
Apr 25, 2013 | 60.20 | 61.09 | 60.09 | 60.35 | 233,467 | +0.35(+0.59%) |
Apr 24, 2013 | 59.92 | 60.40 | 59.43 | 60.00 | 363,815 | +0.43(+0.73%) |
Apr 23, 2013 | 59.35 | 59.78 | 58.96 | 59.57 | 262,417 | +0.46(+0.78%) |
Apr 22, 2013 | 58.88 | 59.32 | 58.35 | 59.10 | 259,133 | +0.50(+0.85%) |
Apr 19, 2013 | 58.25 | 58.76 | 57.58 | 58.60 | 333,220 | +0.46(+0.80%) |
Apr 18, 2013 | 57.15 | 59.35 | 57.15 | 58.14 | 433,769 | +1.04(+1.83%) |
Apr 17, 2013 | 57.11 | 57.21 | 55.81 | 57.10 | 358,052 | -0.64(-1.10%) |
Apr 16, 2013 | 56.84 | 57.85 | 56.84 | 57.73 | 443,541 | +1.47(+2.61%) |
Apr 15, 2013 | 58.65 | 58.89 | 56.22 | 56.26 | 401,099 | -2.75(-4.66%) |
Apr 12, 2013 | 59.43 | 59.46 | 58.30 | 59.02 | 237,872 | -0.82(-1.37%) |
Apr 11, 2013 | 60.14 | 60.89 | 59.28 | 59.83 | 471,137 | -0.19(-0.31%) |
Apr 10, 2013 | 59.54 | 60.17 | 59.36 | 60.02 | 159,149 | +0.77(+1.29%) |
Apr 09, 2013 | 59.97 | 59.97 | 58.90 | 59.26 | 185,236 | -0.64(-1.06%) |
Apr 08, 2013 | 59.46 | 59.97 | 59.03 | 59.89 | 229,756 | +0.62(+1.05%) |
Apr 05, 2013 | 57.61 | 59.33 | 57.37 | 59.27 | 304,613 | +0.69(+1.17%) |
Apr 04, 2013 | 58.37 | 58.71 | 58.07 | 58.59 | 215,677 | +0.39(+0.67%) |
Apr 03, 2013 | 59.74 | 59.83 | 58.13 | 58.20 | 296,176 | -1.24(-2.09%) |
Apr 02, 2013 | 60.16 | 60.47 | 59.13 | 59.44 | 286,883 | -0.40(-0.68%) |
Apr 01, 2013 | 60.46 | 60.84 | 59.47 | 59.84 | 170,849 | -0.92(-1.51%) |
Mar 28, 2013 | 60.34 | 60.97 | 59.93 | 60.76 | 249,800 | +0.53(+0.89%) |
Mar 27, 2013 | 59.89 | 60.35 | 59.49 | 60.22 | 211,597 | -0.22(-0.36%) |
Mar 26, 2013 | 60.43 | 60.57 | 59.92 | 60.44 | 225,934 | +0.45(+0.75%) |
Mar 25, 2013 | 60.69 | 60.94 | 59.61 | 59.99 | 201,543 | -0.53(-0.88%) |
Mar 22, 2013 | 60.63 | 60.67 | 60.19 | 60.53 | 498,294 | -0.03(-0.05%) |
Mar 21, 2013 | 60.40 | 61.19 | 60.28 | 60.56 | 463,466 | -0.25(-0.42%) |
Mar 20, 2013 | 60.09 | 61.00 | 59.69 | 60.81 | 602,679 | +1.14(+1.91%) |
Mar 19, 2013 | 59.52 | 59.83 | 58.85 | 59.67 | 261,800 | +0.21(+0.35%) |
Mar 18, 2013 | 59.74 | 60.57 | 59.31 | 59.46 | 305,593 | +0.02(+0.04%) |
Mar 15, 2013 | 58.86 | 59.50 | 58.82 | 59.44 | 554,067 | +0.66(+1.12%) |
Mar 14, 2013 | 58.37 | 58.90 | 58.24 | 58.78 | 177,278 | +0.56(+0.97%) |
Mar 13, 2013 | 57.94 | 58.80 | 57.90 | 58.22 | 158,333 | +0.25(+0.42%) |
Mar 12, 2013 | 58.10 | 58.22 | 57.37 | 57.97 | 148,967 | -0.31(-0.53%) |
Mar 11, 2013 | 58.33 | 59.21 | 57.96 | 58.28 | 206,199 | -0.24(-0.41%) |
Mar 08, 2013 | 57.86 | 58.55 | 57.65 | 58.52 | 231,494 | +0.96(+1.67%) |
Mar 07, 2013 | 56.82 | 57.73 | 56.82 | 57.56 | 261,227 | +0.59(+1.04%) |
Mar 06, 2013 | 56.74 | 57.29 | 56.69 | 56.97 | 282,944 | +0.28(+0.50%) |
Mar 05, 2013 | 56.50 | 57.08 | 56.28 | 56.69 | 312,159 | +0.66(+1.17%) |
Mar 04, 2013 | 55.68 | 56.12 | 55.17 | 56.03 | 198,539 | +0.16(+0.28%) |
Mar 01, 2013 | 55.74 | 56.26 | 54.92 | 55.87 | 428,335 | -0.33(-0.59%) |
Feb 28, 2013 | 56.80 | 56.94 | 56.20 | 56.20 | 184,970 | -0.40(-0.71%) |
Feb 27, 2013 | 55.42 | 56.96 | 55.34 | 56.61 | 301,763 | +1.13(+2.04%) |
Feb 26, 2013 | 55.33 | 56.06 | 54.94 | 55.47 | 164,806 | +0.56(+1.01%) |
Feb 25, 2013 | 56.60 | 56.63 | 54.90 | 54.92 | 181,721 | -1.46(-2.59%) |
Feb 22, 2013 | 55.72 | 56.63 | 55.72 | 56.38 | 267,939 | +0.84(+1.51%) |
Feb 21, 2013 | 56.03 | 56.21 | 55.34 | 55.54 | 280,113 | -0.66(-1.17%) |
Feb 20, 2013 | 57.35 | 57.53 | 56.10 | 56.20 | 235,741 | -1.26(-2.20%) |
Feb 19, 2013 | 57.05 | 57.90 | 56.96 | 57.46 | 375,846 | +0.35(+0.61%) |
Feb 15, 2013 | 56.20 | 57.24 | 56.11 | 57.11 | 370,619 | +1.10(+1.96%) |
Feb 14, 2013 | 54.31 | 56.24 | 53.78 | 56.02 | 354,928 | +1.10(+2.01%) |
Feb 13, 2013 | 54.56 | 55.26 | 54.39 | 54.91 | 313,695 | +0.47(+0.86%) |
Feb 12, 2013 | 54.07 | 54.47 | 53.67 | 54.44 | 305,694 | +0.48(+0.90%) |
Feb 11, 2013 | 54.30 | 54.30 | 53.71 | 53.96 | 172,181 | -0.22(-0.40%) |
Feb 08, 2013 | 53.72 | 54.33 | 53.72 | 54.18 | 143,416 | +0.64(+1.19%) |
Feb 07, 2013 | 54.30 | 54.30 | 53.13 | 53.54 | 353,955 | -0.76(-1.40%) |
Feb 06, 2013 | 53.76 | 54.42 | 53.76 | 54.30 | 361,382 | +0.32(+0.59%) |
Feb 04, 2013 | 54.37 | 54.49 | 53.50 | 53.98 | 351,396 | -0.80(-1.46%) |