Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.35 | 61.74 | 60.78 | 61.74 | 84,034 | +0.26(+0.42%) |
Apr 29, 2013 | 61.28 | 61.72 | 61.10 | 61.48 | 33,283 | +0.45(+0.74%) |
Apr 26, 2013 | 60.98 | 61.43 | 60.89 | 61.03 | 88,364 | +0.04(+0.06%) |
Apr 25, 2013 | 60.83 | 61.92 | 60.82 | 60.99 | 111,232 | +0.00(+0.00%) |
Apr 24, 2013 | 62.57 | 62.57 | 60.91 | 60.99 | 164,184 | -1.60(-2.56%) |
Apr 23, 2013 | 62.58 | 62.77 | 61.38 | 62.59 | 88,219 | +0.28(+0.45%) |
Apr 22, 2013 | 61.26 | 62.40 | 61.10 | 62.31 | 51,207 | +0.48(+0.77%) |
Apr 19, 2013 | 60.81 | 61.99 | 60.80 | 61.83 | 122,384 | +0.97(+1.59%) |
Apr 18, 2013 | 60.91 | 61.16 | 60.52 | 60.86 | 46,735 | +0.04(+0.06%) |
Apr 17, 2013 | 61.28 | 61.54 | 60.32 | 60.82 | 70,271 | -0.97(-1.57%) |
Apr 16, 2013 | 61.03 | 61.94 | 60.90 | 61.79 | 51,220 | +1.10(+1.82%) |
Apr 15, 2013 | 62.08 | 62.26 | 60.62 | 60.69 | 126,385 | -1.56(-2.50%) |
Apr 12, 2013 | 62.00 | 62.50 | 61.86 | 62.25 | 118,099 | -0.07(-0.11%) |
Apr 11, 2013 | 62.29 | 62.61 | 62.16 | 62.32 | 68,911 | +0.01(+0.01%) |
Apr 10, 2013 | 60.66 | 62.71 | 60.66 | 62.31 | 98,242 | +1.72(+2.84%) |
Apr 09, 2013 | 60.62 | 60.89 | 60.43 | 60.59 | 75,037 | +0.00(+0.00%) |
Apr 08, 2013 | 60.54 | 60.60 | 60.03 | 60.59 | 47,518 | +0.20(+0.32%) |
Apr 05, 2013 | 59.97 | 60.50 | 59.95 | 60.39 | 67,400 | -0.13(-0.21%) |
Apr 04, 2013 | 60.00 | 60.71 | 59.99 | 60.52 | 67,770 | +0.46(+0.77%) |
Apr 03, 2013 | 60.58 | 60.72 | 59.99 | 60.06 | 96,817 | -0.56(-0.93%) |
Apr 02, 2013 | 60.61 | 60.85 | 60.38 | 60.62 | 69,549 | +0.22(+0.36%) |
Apr 01, 2013 | 60.13 | 60.73 | 60.13 | 60.40 | 139,019 | +0.17(+0.29%) |
Mar 28, 2013 | 60.89 | 61.22 | 60.03 | 60.23 | 141,767 | -0.48(-0.80%) |
Mar 27, 2013 | 59.58 | 60.76 | 59.50 | 60.71 | 154,835 | +0.71(+1.19%) |
Mar 26, 2013 | 59.31 | 60.10 | 58.88 | 60.00 | 100,168 | +1.11(+1.89%) |
Mar 25, 2013 | 58.67 | 59.20 | 58.41 | 58.89 | 68,653 | +0.22(+0.37%) |
Mar 22, 2013 | 57.77 | 58.75 | 57.45 | 58.67 | 77,002 | +1.10(+1.92%) |
Mar 21, 2013 | 58.35 | 58.99 | 57.20 | 57.57 | 138,685 | -1.23(-2.09%) |
Mar 20, 2013 | 58.63 | 59.07 | 58.48 | 58.80 | 54,977 | +0.52(+0.90%) |
Mar 19, 2013 | 58.08 | 58.66 | 57.99 | 58.27 | 84,404 | +0.38(+0.66%) |
Mar 18, 2013 | 57.55 | 58.16 | 57.55 | 57.89 | 60,495 | -0.04(-0.07%) |
Mar 15, 2013 | 57.79 | 57.98 | 57.37 | 57.93 | 160,618 | +0.23(+0.39%) |
Mar 14, 2013 | 57.51 | 57.76 | 57.08 | 57.70 | 61,833 | +0.21(+0.37%) |
Mar 13, 2013 | 57.24 | 57.79 | 57.10 | 57.49 | 73,910 | +0.20(+0.35%) |
Mar 12, 2013 | 56.70 | 57.77 | 56.63 | 57.29 | 112,354 | +0.41(+0.73%) |
Mar 11, 2013 | 57.40 | 57.42 | 56.68 | 56.87 | 52,986 | -0.60(-1.05%) |
Mar 08, 2013 | 57.30 | 57.59 | 56.90 | 57.48 | 98,356 | +0.40(+0.70%) |
Mar 07, 2013 | 56.89 | 57.20 | 56.52 | 57.08 | 122,031 | +0.09(+0.15%) |
Mar 06, 2013 | 57.43 | 57.43 | 56.60 | 56.99 | 101,921 | -0.32(-0.56%) |
Mar 05, 2013 | 56.49 | 57.37 | 56.43 | 57.31 | 114,897 | +0.89(+1.59%) |
Mar 04, 2013 | 56.64 | 56.88 | 56.26 | 56.42 | 124,546 | -0.51(-0.89%) |
Mar 01, 2013 | 56.44 | 57.13 | 55.90 | 56.92 | 173,927 | -0.02(-0.03%) |
Feb 28, 2013 | 56.96 | 57.37 | 56.60 | 56.94 | 113,014 | +0.26(+0.45%) |
Feb 27, 2013 | 56.39 | 57.02 | 56.00 | 56.68 | 75,533 | +0.13(+0.23%) |
Feb 26, 2013 | 56.37 | 57.03 | 56.15 | 56.55 | 139,078 | +0.56(+1.00%) |
Feb 25, 2013 | 57.40 | 57.59 | 55.94 | 55.99 | 75,723 | -1.28(-2.24%) |
Feb 22, 2013 | 56.60 | 57.31 | 56.25 | 57.27 | 129,597 | +1.04(+1.85%) |
Feb 21, 2013 | 56.56 | 56.74 | 56.07 | 56.23 | 263,328 | -0.25(-0.44%) |
Feb 20, 2013 | 57.12 | 57.23 | 56.46 | 56.48 | 107,856 | -0.78(-1.36%) |
Feb 19, 2013 | 57.04 | 57.37 | 56.47 | 57.26 | 60,381 | +0.47(+0.82%) |
Feb 15, 2013 | 57.59 | 57.59 | 56.58 | 56.79 | 73,312 | -0.48(-0.84%) |
Feb 14, 2013 | 56.91 | 57.58 | 56.91 | 57.27 | 108,956 | +0.37(+0.64%) |
Feb 13, 2013 | 56.83 | 56.98 | 56.65 | 56.91 | 65,720 | +0.17(+0.30%) |
Feb 12, 2013 | 56.81 | 56.82 | 56.37 | 56.74 | 47,027 | +0.09(+0.15%) |
Feb 11, 2013 | 56.53 | 56.90 | 56.39 | 56.65 | 62,320 | +0.10(+0.18%) |
Feb 08, 2013 | 55.97 | 56.67 | 55.97 | 56.55 | 49,286 | +0.51(+0.90%) |
Feb 07, 2013 | 56.25 | 56.53 | 55.68 | 56.04 | 74,033 | -0.27(-0.48%) |
Feb 06, 2013 | 55.96 | 56.35 | 55.61 | 56.32 | 56,162 | +0.57(+1.02%) |
Feb 04, 2013 | 56.15 | 56.36 | 55.39 | 55.75 | 111,844 | -0.71(-1.25%) |