Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.62 | 54.09 | 53.62 | 53.79 | 23,776 | -0.05(-0.09%) |
Apr 29, 2013 | 53.85 | 53.85 | 53.56 | 53.84 | 3,798 | +0.18(+0.34%) |
Apr 26, 2013 | 53.80 | 53.66 | 53.62 | 53.66 | 6,422 | +0.01(+0.02%) |
Apr 25, 2013 | 53.30 | 53.65 | 53.30 | 53.65 | 3,506 | +0.12(+0.22%) |
Apr 24, 2013 | 53.54 | 53.54 | 53.39 | 53.53 | 2,791 | +0.16(+0.30%) |
Apr 23, 2013 | 53.37 | 53.37 | 53.06 | 53.37 | 24,317 | +0.31(+0.58%) |
Apr 22, 2013 | 53.03 | 53.26 | 52.88 | 53.06 | 8,520 | -0.14(-0.26%) |
Apr 19, 2013 | 52.80 | 53.27 | 52.80 | 53.20 | 4,616 | +0.03(+0.06%) |
Apr 18, 2013 | 53.29 | 53.29 | 52.91 | 53.17 | 9,440 | -0.03(-0.06%) |
Apr 17, 2013 | 53.32 | 53.32 | 52.90 | 53.20 | 20,911 | +0.02(+0.03%) |
Apr 16, 2013 | 53.26 | 53.30 | 53.05 | 53.19 | 4,813 | +0.06(+0.11%) |
Apr 15, 2013 | 52.41 | 53.27 | 52.41 | 53.12 | 2,686 | +0.08(+0.16%) |
Apr 12, 2013 | 53.18 | 53.31 | 53.01 | 53.04 | 14,808 | +0.01(+0.02%) |
Apr 11, 2013 | 53.02 | 53.19 | 52.96 | 53.03 | 23,396 | +0.10(+0.19%) |
Apr 10, 2013 | 52.99 | 53.00 | 52.88 | 52.93 | 9,010 | -0.01(-0.02%) |
Apr 09, 2013 | 52.82 | 52.95 | 52.82 | 52.94 | 6,235 | +0.04(+0.08%) |
Apr 08, 2013 | 52.93 | 53.20 | 52.79 | 52.90 | 15,301 | -0.03(-0.06%) |
Apr 05, 2013 | 52.27 | 53.28 | 52.27 | 52.93 | 8,350 | +0.11(+0.21%) |
Apr 04, 2013 | 53.14 | 53.14 | 52.78 | 52.82 | 54,616 | -0.01(-0.02%) |
Apr 03, 2013 | 52.34 | 52.95 | 52.34 | 52.83 | 153,585 | +0.32(+0.61%) |
Apr 02, 2013 | 52.90 | 52.90 | 52.50 | 52.51 | 8,240 | -0.29(-0.55%) |
Apr 01, 2013 | 52.99 | 52.99 | 52.45 | 52.80 | 4,750 | -0.23(-0.43%) |
Mar 28, 2013 | 53.02 | 53.24 | 52.94 | 53.03 | 7,751 | +0.05(+0.09%) |
Mar 27, 2013 | 52.64 | 53.14 | 52.64 | 52.98 | 7,224 | +0.03(+0.06%) |
Mar 26, 2013 | 53.22 | 53.22 | 52.91 | 52.95 | 5,596 | -0.10(-0.19%) |
Mar 25, 2013 | 53.28 | 53.29 | 53.05 | 53.05 | 4,637 | +0.03(+0.06%) |
Mar 22, 2013 | 53.30 | 53.30 | 52.93 | 53.02 | 8,999 | -0.06(-0.11%) |
Mar 21, 2013 | 53.17 | 53.17 | 52.88 | 53.08 | 4,399 | +0.08(+0.15%) |
Mar 20, 2013 | 53.29 | 53.29 | 52.88 | 53.00 | 2,258 | +0.00(+0.00%) |
Mar 19, 2013 | 53.40 | 53.40 | 52.81 | 53.00 | 15,578 | -0.14(-0.26%) |
Mar 18, 2013 | 53.30 | 53.43 | 52.94 | 53.14 | 5,529 | -0.16(-0.30%) |
Mar 15, 2013 | 53.39 | 53.41 | 53.30 | 53.30 | 2,481 | +0.28(+0.53%) |
Mar 14, 2013 | 53.09 | 53.09 | 52.96 | 53.02 | 4,437 | -0.03(-0.06%) |
Mar 13, 2013 | 53.51 | 53.51 | 52.86 | 53.05 | 6,270 | -0.15(-0.28%) |
Mar 12, 2013 | 53.30 | 53.47 | 53.10 | 53.20 | 8,718 | +0.15(+0.28%) |
Mar 11, 2013 | 53.39 | 53.39 | 52.87 | 53.05 | 7,538 | +0.05(+0.09%) |
Mar 08, 2013 | 53.37 | 53.37 | 52.85 | 53.00 | 11,269 | +0.00(+0.00%) |
Mar 07, 2013 | 52.95 | 53.00 | 52.93 | 53.00 | 8,020 | +0.12(+0.24%) |
Mar 06, 2013 | 53.04 | 53.17 | 52.69 | 52.88 | 6,004 | +0.13(+0.26%) |
Mar 05, 2013 | 52.56 | 53.00 | 52.60 | 52.74 | 16,614 | -0.18(-0.34%) |
Mar 04, 2013 | 53.18 | 53.18 | 52.51 | 52.92 | 8,323 | -0.03(-0.06%) |
Mar 01, 2013 | 52.95 | 52.97 | 52.80 | 52.95 | 16,035 | -0.06(-0.11%) |
Feb 28, 2013 | 53.07 | 53.18 | 53.00 | 53.01 | 6,989 | +0.23(+0.44%) |
Feb 27, 2013 | 53.06 | 53.08 | 52.77 | 52.78 | 2,196 | -0.42(-0.79%) |
Feb 26, 2013 | 53.04 | 53.20 | 52.65 | 53.20 | 10,405 | +0.19(+0.36%) |
Feb 22, 2013 | 53.11 | 53.11 | 53.00 | 53.01 | 7,147 | -0.08(-0.15%) |
Feb 21, 2013 | 53.10 | 53.20 | 52.81 | 53.09 | 8,877 | +0.30(+0.57%) |
Feb 20, 2013 | 53.26 | 53.26 | 52.79 | 52.79 | 5,651 | -0.08(-0.15%) |
Feb 19, 2013 | 53.62 | 53.62 | 52.86 | 52.87 | 15,047 | +0.07(+0.13%) |
Feb 15, 2013 | 53.54 | 53.54 | 52.79 | 52.80 | 11,346 | -0.10(-0.19%) |
Feb 14, 2013 | 53.20 | 53.34 | 52.90 | 52.90 | 15,430 | -0.10(-0.19%) |
Feb 13, 2013 | 53.46 | 53.46 | 52.91 | 53.00 | 10,659 | -0.02(-0.04%) |
Feb 12, 2013 | 53.18 | 53.22 | 52.71 | 53.02 | 8,031 | +0.02(+0.04%) |
Feb 11, 2013 | 52.93 | 53.16 | 52.93 | 53.00 | 30,087 | +0.05(+0.09%) |
Feb 08, 2013 | 52.55 | 53.14 | 52.55 | 52.95 | 3,270 | -0.05(-0.09%) |
Feb 07, 2013 | 53.26 | 53.26 | 52.51 | 53.00 | 12,073 | +0.05(+0.09%) |
Feb 06, 2013 | 52.51 | 53.52 | 52.51 | 52.95 | 17,681 | -0.15(-0.28%) |
Feb 04, 2013 | 53.87 | 53.87 | 52.78 | 53.10 | 16,694 | -0.26(-0.49%) |