Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 64.06 | 65.00 | 63.26 | 64.69 | 0 | +0.30(+0.47%) |
Apr 29, 2013 | 62.66 | 64.47 | 62.40 | 64.39 | 1,146,215 | +1.78(+2.84%) |
Apr 26, 2013 | 62.06 | 62.68 | 62.36 | 62.61 | 1,067,397 | +0.07(+0.11%) |
Apr 25, 2013 | 62.38 | 63.00 | 62.31 | 62.54 | 0 | -0.12(-0.19%) |
Apr 24, 2013 | 61.99 | 63.07 | 61.79 | 62.66 | 0 | +0.22(+0.35%) |
Apr 23, 2013 | 60.00 | 63.82 | 59.99 | 62.44 | 6,998,809 | +7.32(+13.28%) |
Apr 22, 2013 | 55.93 | 56.23 | 54.84 | 55.12 | 1,971,091 | -0.97(-1.73%) |
Apr 19, 2013 | 56.75 | 57.00 | 56.00 | 56.09 | 1,178,267 | -0.24(-0.43%) |
Apr 18, 2013 | 58.00 | 58.00 | 56.19 | 56.33 | 954,946 | -1.34(-2.32%) |
Apr 17, 2013 | 57.72 | 57.86 | 57.13 | 57.67 | 841,875 | -0.19(-0.33%) |
Apr 16, 2013 | 55.99 | 57.90 | 55.66 | 57.86 | 1,131,363 | +2.30(+4.14%) |
Apr 15, 2013 | 58.04 | 58.65 | 55.25 | 55.56 | 1,397,195 | -2.28(-3.94%) |
Apr 12, 2013 | 57.37 | 58.00 | 57.34 | 57.84 | 560,286 | -0.11(-0.19%) |
Apr 11, 2013 | 56.92 | 58.23 | 56.81 | 57.95 | 1,305,426 | +0.68(+1.19%) |
Apr 10, 2013 | 55.67 | 57.29 | 55.63 | 57.27 | 1,419,243 | +1.74(+3.13%) |
Apr 09, 2013 | 55.14 | 55.95 | 54.64 | 55.53 | 1,015,548 | +0.30(+0.54%) |
Apr 08, 2013 | 54.32 | 55.24 | 54.17 | 55.23 | 898,019 | +0.80(+1.47%) |
Apr 05, 2013 | 54.16 | 54.59 | 53.93 | 54.43 | 501,848 | -0.50(-0.91%) |
Apr 04, 2013 | 54.67 | 54.94 | 54.38 | 54.93 | 690,516 | +0.65(+1.20%) |
Apr 03, 2013 | 54.35 | 54.84 | 53.87 | 54.28 | 1,447,492 | -0.25(-0.46%) |
Apr 02, 2013 | 54.20 | 54.87 | 53.84 | 54.53 | 1,073,714 | +0.29(+0.53%) |
Apr 01, 2013 | 54.18 | 54.36 | 53.77 | 54.24 | 782,497 | +0.26(+0.48%) |
Mar 28, 2013 | 53.86 | 54.32 | 53.70 | 53.98 | 1,716,522 | +0.00(+0.00%) |
Mar 27, 2013 | 53.51 | 54.06 | 52.99 | 53.98 | 732,991 | +0.10(+0.19%) |
Mar 26, 2013 | 52.94 | 53.94 | 52.75 | 53.88 | 643,435 | +1.00(+1.89%) |
Mar 25, 2013 | 52.88 | 53.40 | 52.79 | 52.88 | 460,594 | -0.10(-0.19%) |
Mar 22, 2013 | 53.35 | 53.45 | 52.81 | 52.98 | 425,255 | -0.15(-0.28%) |
Mar 21, 2013 | 52.61 | 53.42 | 52.50 | 53.13 | 726,576 | +0.24(+0.45%) |
Mar 20, 2013 | 52.10 | 53.09 | 51.74 | 52.89 | 970,066 | +1.16(+2.24%) |
Mar 19, 2013 | 52.05 | 52.16 | 50.30 | 51.73 | 1,525,727 | -0.45(-0.86%) |
Mar 18, 2013 | 52.10 | 52.26 | 51.34 | 52.18 | 842,886 | -0.10(-0.19%) |
Mar 15, 2013 | 52.70 | 52.79 | 52.28 | 52.28 | 851,476 | -0.46(-0.87%) |
Mar 14, 2013 | 52.70 | 52.84 | 52.47 | 52.74 | 541,205 | +0.17(+0.32%) |
Mar 13, 2013 | 53.35 | 53.69 | 52.47 | 52.57 | 943,916 | -0.70(-1.31%) |
Mar 12, 2013 | 53.39 | 53.59 | 52.80 | 53.27 | 847,884 | -0.52(-0.97%) |
Mar 11, 2013 | 53.24 | 53.89 | 53.24 | 53.79 | 769,589 | +0.02(+0.04%) |
Mar 08, 2013 | 53.50 | 53.87 | 53.17 | 53.77 | 550,445 | +0.44(+0.83%) |
Mar 07, 2013 | 53.39 | 53.75 | 53.05 | 53.33 | 646,239 | +0.09(+0.17%) |
Mar 06, 2013 | 52.88 | 53.86 | 52.68 | 53.24 | 1,114,989 | +0.24(+0.45%) |
Mar 05, 2013 | 52.60 | 53.35 | 52.41 | 53.00 | 1,269,403 | +0.35(+0.66%) |
Mar 04, 2013 | 51.85 | 52.67 | 51.69 | 52.65 | 1,855,018 | +0.43(+0.82%) |
Mar 01, 2013 | 50.65 | 52.50 | 50.46 | 52.22 | 2,465,443 | +2.09(+4.17%) |
Feb 28, 2013 | 50.01 | 50.47 | 49.48 | 50.13 | 2,237,150 | +1.11(+2.26%) |
Feb 27, 2013 | 48.81 | 49.20 | 48.62 | 49.02 | 860,063 | +0.23(+0.47%) |
Feb 26, 2013 | 48.66 | 49.20 | 48.34 | 48.79 | 1,076,126 | +0.03(+0.06%) |
Feb 25, 2013 | 49.03 | 49.27 | 48.58 | 48.76 | 1,154,227 | -0.27(-0.55%) |
Feb 22, 2013 | 48.40 | 49.12 | 48.00 | 49.03 | 895,724 | +0.67(+1.39%) |
Feb 21, 2013 | 48.45 | 49.27 | 48.00 | 48.36 | 1,125,648 | -0.45(-0.92%) |
Feb 20, 2013 | 48.98 | 49.74 | 48.35 | 48.81 | 1,144,658 | -0.21(-0.43%) |
Feb 19, 2013 | 48.71 | 50.20 | 48.64 | 49.02 | 1,242,496 | +0.29(+0.60%) |
Feb 15, 2013 | 48.77 | 48.85 | 48.33 | 48.73 | 852,305 | -0.06(-0.12%) |
Feb 14, 2013 | 49.76 | 49.80 | 48.39 | 48.79 | 1,748,448 | -0.97(-1.95%) |
Feb 13, 2013 | 50.47 | 50.80 | 49.70 | 49.76 | 1,194,372 | -0.51(-1.01%) |
Feb 12, 2013 | 50.29 | 50.58 | 49.69 | 50.27 | 1,002,173 | +0.02(+0.04%) |
Feb 11, 2013 | 50.79 | 51.06 | 50.08 | 50.25 | 1,212,811 | -0.63(-1.24%) |
Feb 08, 2013 | 51.55 | 51.62 | 50.65 | 50.88 | 671,538 | -0.42(-0.82%) |
Feb 07, 2013 | 51.70 | 52.02 | 51.19 | 51.30 | 838,999 | -0.52(-1.00%) |
Feb 06, 2013 | 50.63 | 52.29 | 50.55 | 51.82 | 1,327,499 | +1.22(+2.41%) |
Feb 04, 2013 | 50.78 | 51.50 | 50.43 | 50.60 | 1,243,362 | -0.90(-1.75%) |