Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.37 | 61.76 | 60.80 | 61.76 | 84,006 | +0.26(+0.42%) |
Apr 29, 2013 | 61.31 | 61.74 | 61.12 | 61.50 | 33,272 | +0.45(+0.74%) |
Apr 26, 2013 | 61.00 | 61.45 | 60.91 | 61.05 | 88,334 | +0.04(+0.06%) |
Apr 25, 2013 | 60.85 | 61.94 | 60.84 | 61.01 | 111,194 | +0.00(+0.00%) |
Apr 24, 2013 | 62.59 | 62.59 | 60.93 | 61.01 | 164,129 | -1.60(-2.56%) |
Apr 23, 2013 | 62.60 | 62.79 | 61.40 | 62.61 | 88,190 | +0.28(+0.45%) |
Apr 22, 2013 | 61.28 | 62.42 | 61.13 | 62.33 | 51,190 | +0.48(+0.77%) |
Apr 19, 2013 | 60.83 | 62.01 | 60.82 | 61.85 | 122,343 | +0.97(+1.59%) |
Apr 18, 2013 | 60.93 | 61.18 | 60.54 | 60.88 | 46,719 | +0.04(+0.06%) |
Apr 17, 2013 | 61.31 | 61.56 | 60.34 | 60.84 | 70,248 | -0.97(-1.57%) |
Apr 16, 2013 | 61.05 | 61.96 | 60.92 | 61.81 | 51,202 | +1.10(+1.82%) |
Apr 15, 2013 | 62.10 | 62.28 | 60.64 | 60.71 | 126,343 | -1.56(-2.50%) |
Apr 12, 2013 | 62.02 | 62.52 | 61.88 | 62.27 | 118,060 | -0.07(-0.11%) |
Apr 11, 2013 | 62.31 | 62.64 | 62.18 | 62.34 | 68,888 | +0.01(+0.01%) |
Apr 10, 2013 | 60.68 | 62.73 | 60.68 | 62.33 | 98,210 | +1.72(+2.84%) |
Apr 09, 2013 | 60.64 | 60.91 | 60.45 | 60.61 | 75,012 | +0.00(+0.00%) |
Apr 08, 2013 | 60.56 | 60.62 | 60.05 | 60.61 | 47,503 | +0.20(+0.32%) |
Apr 05, 2013 | 59.99 | 60.52 | 59.97 | 60.41 | 67,377 | -0.13(-0.21%) |
Apr 04, 2013 | 60.02 | 60.73 | 60.01 | 60.54 | 67,748 | +0.46(+0.77%) |
Apr 03, 2013 | 60.60 | 60.74 | 60.01 | 60.08 | 96,785 | -0.56(-0.93%) |
Apr 02, 2013 | 60.63 | 60.87 | 60.40 | 60.64 | 69,525 | +0.22(+0.36%) |
Apr 01, 2013 | 60.15 | 60.75 | 60.15 | 60.42 | 138,972 | +0.17(+0.29%) |
Mar 28, 2013 | 60.91 | 61.24 | 60.05 | 60.25 | 141,720 | -0.49(-0.80%) |
Mar 27, 2013 | 59.60 | 60.78 | 59.52 | 60.73 | 154,783 | +0.71(+1.19%) |
Mar 26, 2013 | 59.33 | 60.12 | 58.90 | 60.02 | 100,134 | +1.11(+1.89%) |
Mar 25, 2013 | 58.69 | 59.22 | 58.43 | 58.91 | 68,630 | +0.22(+0.37%) |
Mar 22, 2013 | 57.79 | 58.77 | 57.47 | 58.69 | 76,976 | +1.10(+1.92%) |
Mar 21, 2013 | 58.37 | 59.01 | 57.22 | 57.59 | 138,639 | -1.23(-2.09%) |
Mar 20, 2013 | 58.65 | 59.09 | 58.50 | 58.82 | 54,959 | +0.52(+0.90%) |
Mar 19, 2013 | 58.10 | 58.68 | 58.01 | 58.29 | 84,376 | +0.38(+0.66%) |
Mar 18, 2013 | 57.57 | 58.18 | 57.57 | 57.91 | 60,474 | -0.04(-0.07%) |
Mar 15, 2013 | 57.81 | 58.00 | 57.39 | 57.95 | 160,565 | +0.23(+0.39%) |
Mar 14, 2013 | 57.53 | 57.78 | 57.10 | 57.72 | 61,813 | +0.21(+0.37%) |
Mar 13, 2013 | 57.26 | 57.81 | 57.12 | 57.51 | 73,885 | +0.20(+0.36%) |
Mar 12, 2013 | 56.72 | 57.78 | 56.65 | 57.31 | 112,316 | +0.41(+0.73%) |
Mar 11, 2013 | 57.42 | 57.44 | 56.70 | 56.89 | 52,969 | -0.60(-1.05%) |
Mar 08, 2013 | 57.31 | 57.61 | 56.92 | 57.49 | 98,323 | +0.40(+0.70%) |
Mar 07, 2013 | 56.91 | 57.22 | 56.53 | 57.10 | 121,990 | +0.09(+0.15%) |
Mar 06, 2013 | 57.45 | 57.45 | 56.62 | 57.01 | 101,886 | -0.32(-0.56%) |
Mar 05, 2013 | 56.51 | 57.39 | 56.45 | 57.33 | 114,858 | +0.90(+1.59%) |
Mar 04, 2013 | 56.66 | 56.90 | 56.28 | 56.44 | 124,505 | -0.51(-0.89%) |
Mar 01, 2013 | 56.46 | 57.15 | 55.92 | 56.94 | 173,869 | -0.02(-0.03%) |
Feb 28, 2013 | 56.98 | 57.38 | 56.62 | 56.96 | 112,976 | +0.26(+0.45%) |
Feb 27, 2013 | 56.40 | 57.03 | 56.02 | 56.70 | 75,508 | +0.13(+0.23%) |
Feb 26, 2013 | 56.39 | 57.05 | 56.17 | 56.57 | 139,031 | +0.56(+1.00%) |
Feb 25, 2013 | 57.42 | 57.61 | 55.96 | 56.01 | 75,698 | -1.28(-2.24%) |
Feb 22, 2013 | 56.62 | 57.33 | 56.26 | 57.29 | 129,553 | +1.04(+1.85%) |
Feb 21, 2013 | 56.58 | 56.76 | 56.09 | 56.25 | 263,240 | -0.25(-0.44%) |
Feb 20, 2013 | 57.14 | 57.24 | 56.47 | 56.50 | 107,819 | -0.78(-1.36%) |
Feb 19, 2013 | 57.06 | 57.39 | 56.49 | 57.28 | 60,360 | +0.47(+0.82%) |
Feb 15, 2013 | 57.61 | 57.61 | 56.60 | 56.81 | 73,288 | -0.48(-0.84%) |
Feb 14, 2013 | 56.93 | 57.60 | 56.93 | 57.29 | 108,919 | +0.37(+0.64%) |
Feb 13, 2013 | 56.85 | 57.00 | 56.67 | 56.93 | 65,698 | +0.17(+0.30%) |
Feb 12, 2013 | 56.82 | 56.84 | 56.39 | 56.75 | 47,011 | +0.09(+0.15%) |
Feb 11, 2013 | 56.55 | 56.92 | 56.41 | 56.67 | 62,299 | +0.10(+0.18%) |
Feb 08, 2013 | 55.99 | 56.68 | 55.99 | 56.57 | 49,270 | +0.51(+0.90%) |
Feb 07, 2013 | 56.26 | 56.54 | 55.70 | 56.06 | 74,009 | -0.27(-0.48%) |
Feb 06, 2013 | 55.98 | 56.37 | 55.63 | 56.33 | 56,143 | +0.57(+1.02%) |
Feb 04, 2013 | 56.17 | 56.38 | 55.41 | 55.77 | 111,807 | -0.71(-1.25%) |