Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.17 | 59.36 | 58.59 | 58.68 | 291,965 | -0.49(-0.83%) |
Apr 29, 2013 | 59.21 | 59.27 | 58.61 | 59.17 | 407,771 | +0.30(+0.51%) |
Apr 26, 2013 | 59.00 | 58.97 | 58.40 | 58.87 | 353,624 | -0.10(-0.17%) |
Apr 25, 2013 | 59.29 | 59.67 | 58.82 | 58.97 | 410,382 | +0.07(+0.12%) |
Apr 24, 2013 | 59.00 | 59.49 | 58.39 | 58.90 | 602,879 | +0.05(+0.08%) |
Apr 23, 2013 | 59.20 | 59.11 | 58.74 | 58.85 | 768,985 | -0.26(-0.44%) |
Apr 22, 2013 | 59.54 | 59.54 | 58.79 | 59.11 | 427,455 | -0.18(-0.30%) |
Apr 19, 2013 | 58.64 | 60.00 | 58.64 | 59.29 | 752,537 | +0.97(+1.66%) |
Apr 18, 2013 | 58.30 | 58.40 | 57.25 | 58.32 | 460,204 | +0.10(+0.17%) |
Apr 17, 2013 | 58.78 | 59.00 | 58.11 | 58.22 | 410,665 | -0.70(-1.19%) |
Apr 16, 2013 | 58.60 | 59.23 | 58.55 | 58.92 | 499,371 | +0.79(+1.36%) |
Apr 15, 2013 | 59.09 | 59.41 | 58.00 | 58.13 | 445,315 | -1.19(-2.01%) |
Apr 12, 2013 | 59.82 | 60.07 | 58.98 | 59.32 | 448,063 | -0.70(-1.17%) |
Apr 11, 2013 | 58.98 | 60.24 | 58.48 | 60.02 | 467,411 | +1.01(+1.71%) |
Apr 10, 2013 | 58.17 | 59.21 | 57.66 | 59.01 | 839,206 | +1.01(+1.74%) |
Apr 09, 2013 | 57.89 | 58.20 | 57.54 | 58.00 | 704,217 | +0.14(+0.24%) |
Apr 08, 2013 | 56.80 | 57.89 | 56.75 | 57.86 | 373,130 | +1.02(+1.79%) |
Apr 05, 2013 | 56.60 | 57.44 | 55.98 | 56.84 | 1,116,751 | -0.37(-0.65%) |
Apr 04, 2013 | 56.71 | 57.45 | 56.67 | 57.21 | 1,089,116 | +0.38(+0.67%) |
Apr 03, 2013 | 57.40 | 57.70 | 55.79 | 56.83 | 806,654 | -0.67(-1.17%) |
Apr 02, 2013 | 58.24 | 58.53 | 57.43 | 57.50 | 429,566 | -0.72(-1.24%) |
Apr 01, 2013 | 58.38 | 58.63 | 58.05 | 58.22 | 637,299 | -0.26(-0.44%) |
Mar 28, 2013 | 57.60 | 58.59 | 57.60 | 58.48 | 1,385,158 | +0.90(+1.56%) |
Mar 27, 2013 | 57.79 | 57.88 | 57.50 | 57.58 | 1,264,856 | -0.35(-0.60%) |
Mar 26, 2013 | 58.08 | 58.11 | 57.81 | 57.93 | 755,033 | +0.03(+0.05%) |
Mar 25, 2013 | 58.61 | 59.08 | 57.58 | 57.90 | 1,167,463 | -0.24(-0.41%) |
Mar 22, 2013 | 58.16 | 58.41 | 58.01 | 58.14 | 1,294,416 | +0.27(+0.47%) |
Mar 21, 2013 | 57.48 | 59.07 | 57.34 | 57.87 | 1,308,866 | +0.76(+1.33%) |
Mar 20, 2013 | 57.00 | 57.32 | 56.56 | 57.11 | 412,389 | +0.28(+0.49%) |
Mar 19, 2013 | 56.24 | 56.95 | 56.05 | 56.83 | 386,828 | +0.59(+1.05%) |
Mar 18, 2013 | 56.21 | 56.66 | 55.85 | 56.24 | 338,831 | -0.66(-1.16%) |
Mar 15, 2013 | 56.08 | 56.91 | 55.70 | 56.90 | 632,001 | +0.96(+1.72%) |
Mar 14, 2013 | 55.95 | 56.45 | 55.68 | 55.94 | 670,215 | -0.17(-0.30%) |
Mar 13, 2013 | 56.86 | 56.95 | 55.41 | 56.11 | 510,314 | -0.78(-1.37%) |
Mar 12, 2013 | 57.29 | 57.60 | 56.77 | 56.89 | 419,360 | -0.44(-0.77%) |
Mar 11, 2013 | 57.92 | 57.92 | 56.35 | 57.33 | 969,423 | -0.60(-1.04%) |
Mar 08, 2013 | 57.42 | 58.21 | 56.85 | 57.93 | 1,953,216 | +0.78(+1.36%) |
Mar 07, 2013 | 56.28 | 57.26 | 56.12 | 57.15 | 697,110 | +0.75(+1.33%) |
Mar 06, 2013 | 56.55 | 56.94 | 55.75 | 56.40 | 1,429,959 | -0.11(-0.19%) |
Mar 05, 2013 | 55.79 | 56.77 | 54.90 | 56.51 | 894,748 | +0.92(+1.65%) |
Mar 04, 2013 | 54.00 | 55.89 | 53.87 | 55.59 | 1,457,472 | +1.54(+2.85%) |
Mar 01, 2013 | 52.97 | 54.45 | 52.89 | 54.05 | 790,251 | +0.86(+1.62%) |
Feb 28, 2013 | 52.75 | 53.23 | 52.64 | 53.19 | 716,540 | +0.72(+1.37%) |
Feb 27, 2013 | 51.03 | 52.99 | 51.02 | 52.47 | 516,583 | +1.31(+2.56%) |
Feb 26, 2013 | 51.85 | 51.91 | 50.69 | 51.16 | 744,407 | -0.58(-1.12%) |
Feb 22, 2013 | 51.02 | 52.25 | 50.93 | 51.74 | 776,676 | +1.04(+2.05%) |
Feb 21, 2013 | 50.26 | 51.13 | 49.85 | 50.70 | 1,143,344 | -0.02(-0.04%) |
Feb 20, 2013 | 51.21 | 51.55 | 50.54 | 50.72 | 499,902 | -0.47(-0.92%) |
Feb 19, 2013 | 50.20 | 51.34 | 49.96 | 51.19 | 505,569 | +1.15(+2.30%) |
Feb 15, 2013 | 50.00 | 50.63 | 49.76 | 50.04 | 653,351 | +0.07(+0.14%) |
Feb 14, 2013 | 50.14 | 50.40 | 49.89 | 49.97 | 488,191 | -0.31(-0.62%) |
Feb 13, 2013 | 49.55 | 50.50 | 49.43 | 50.28 | 436,480 | +0.85(+1.72%) |
Feb 12, 2013 | 49.43 | 49.61 | 48.79 | 49.43 | 404,499 | +0.01(+0.02%) |
Feb 11, 2013 | 48.57 | 49.82 | 48.57 | 49.42 | 409,204 | +0.83(+1.71%) |
Feb 08, 2013 | 49.18 | 49.76 | 48.56 | 48.59 | 555,564 | -0.44(-0.90%) |
Feb 07, 2013 | 49.42 | 49.43 | 48.87 | 49.03 | 404,784 | -0.31(-0.63%) |
Feb 06, 2013 | 50.00 | 50.17 | 49.30 | 49.34 | 454,466 | -1.10(-2.18%) |
Feb 04, 2013 | 50.85 | 50.85 | 50.15 | 50.44 | 468,881 | -0.53(-1.04%) |