Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.14 | 56.25 | 55.94 | 56.23 | 43,892 | +0.20(+0.36%) |
Apr 29, 2013 | 56.00 | 56.13 | 55.98 | 56.03 | 26,469 | +0.19(+0.35%) |
Apr 26, 2013 | 55.86 | 55.89 | 55.60 | 55.83 | 28,925 | -0.11(-0.20%) |
Apr 25, 2013 | 55.83 | 56.30 | 55.83 | 55.94 | 46,564 | +0.34(+0.60%) |
Apr 24, 2013 | 55.37 | 55.74 | 55.37 | 55.61 | 11,847 | +0.39(+0.71%) |
Apr 23, 2013 | 54.65 | 55.25 | 54.62 | 55.21 | 62,941 | +0.97(+1.80%) |
Apr 22, 2013 | 54.21 | 54.35 | 53.75 | 54.24 | 42,602 | +0.04(+0.08%) |
Apr 19, 2013 | 53.86 | 54.20 | 53.63 | 54.20 | 33,719 | +0.72(+1.35%) |
Apr 18, 2013 | 54.00 | 54.00 | 53.30 | 53.47 | 170,953 | -0.55(-1.01%) |
Apr 17, 2013 | 54.59 | 54.69 | 53.58 | 54.02 | 76,362 | -1.11(-2.01%) |
Apr 16, 2013 | 54.90 | 55.16 | 54.48 | 55.13 | 43,778 | +0.69(+1.27%) |
Apr 15, 2013 | 55.66 | 55.81 | 54.42 | 54.44 | 118,008 | -1.23(-2.20%) |
Apr 12, 2013 | 55.54 | 55.79 | 55.39 | 55.67 | 60,781 | -0.37(-0.66%) |
Apr 11, 2013 | 55.92 | 56.34 | 55.75 | 56.04 | 50,208 | +0.08(+0.13%) |
Apr 10, 2013 | 55.36 | 56.07 | 55.36 | 55.96 | 39,203 | +0.73(+1.32%) |
Apr 09, 2013 | 55.09 | 55.52 | 54.98 | 55.23 | 85,411 | +0.25(+0.46%) |
Apr 08, 2013 | 54.39 | 54.98 | 54.21 | 54.98 | 62,351 | +0.46(+0.85%) |
Apr 05, 2013 | 53.84 | 54.55 | 53.70 | 54.52 | 44,261 | -0.14(-0.26%) |
Apr 04, 2013 | 54.21 | 54.67 | 54.17 | 54.66 | 135,288 | +0.46(+0.85%) |
Apr 03, 2013 | 55.38 | 55.38 | 53.98 | 54.20 | 1,227,026 | -1.11(-2.00%) |
Apr 02, 2013 | 55.13 | 55.43 | 55.13 | 55.31 | 39,740 | +0.17(+0.30%) |
Apr 01, 2013 | 55.44 | 55.73 | 55.00 | 55.14 | 251,446 | -0.43(-0.77%) |
Mar 28, 2013 | 55.56 | 55.59 | 55.36 | 55.57 | 88,298 | -0.07(-0.12%) |
Mar 27, 2013 | 55.49 | 55.63 | 55.23 | 55.63 | 21,590 | -0.12(-0.21%) |
Mar 26, 2013 | 55.64 | 55.80 | 55.41 | 55.75 | 42,174 | +0.34(+0.62%) |
Mar 25, 2013 | 55.75 | 55.91 | 55.15 | 55.41 | 62,826 | -0.06(-0.11%) |
Mar 22, 2013 | 55.47 | 55.59 | 55.22 | 55.47 | 31,342 | +0.21(+0.38%) |
Mar 21, 2013 | 55.68 | 55.92 | 55.25 | 55.26 | 72,643 | -0.73(-1.30%) |
Mar 20, 2013 | 55.94 | 56.16 | 55.86 | 55.99 | 64,627 | +0.39(+0.69%) |
Mar 19, 2013 | 56.12 | 56.22 | 55.34 | 55.60 | 66,350 | -0.32(-0.56%) |
Mar 18, 2013 | 55.75 | 56.16 | 55.63 | 55.92 | 48,897 | -0.57(-1.01%) |
Mar 15, 2013 | 56.18 | 56.54 | 56.00 | 56.49 | 67,041 | +0.29(+0.52%) |
Mar 14, 2013 | 56.00 | 56.24 | 56.00 | 56.20 | 42,738 | +0.39(+0.69%) |
Mar 13, 2013 | 55.69 | 55.88 | 55.50 | 55.81 | 26,867 | +0.21(+0.38%) |
Mar 12, 2013 | 55.91 | 55.99 | 55.45 | 55.60 | 67,583 | -0.39(-0.70%) |
Mar 11, 2013 | 55.58 | 56.11 | 55.44 | 56.00 | 93,924 | +0.44(+0.78%) |
Mar 08, 2013 | 55.88 | 55.88 | 55.19 | 55.56 | 92,150 | +0.09(+0.17%) |
Mar 07, 2013 | 55.06 | 55.49 | 55.01 | 55.47 | 70,921 | +0.51(+0.93%) |
Mar 06, 2013 | 54.75 | 55.13 | 54.64 | 54.96 | 111,095 | +0.57(+1.04%) |
Mar 05, 2013 | 54.35 | 54.77 | 54.34 | 54.39 | 34,930 | +0.37(+0.69%) |
Mar 04, 2013 | 53.27 | 54.02 | 53.22 | 54.02 | 32,180 | +0.59(+1.11%) |
Mar 01, 2013 | 52.96 | 53.59 | 52.59 | 53.42 | 56,207 | +0.12(+0.22%) |
Feb 28, 2013 | 53.34 | 53.70 | 53.20 | 53.31 | 77,843 | -0.13(-0.24%) |
Feb 27, 2013 | 52.58 | 53.52 | 52.52 | 53.43 | 39,995 | +0.86(+1.64%) |
Feb 26, 2013 | 52.53 | 52.79 | 52.10 | 52.57 | 79,171 | +0.20(+0.38%) |
Feb 25, 2013 | 54.14 | 54.14 | 52.37 | 52.37 | 36,842 | -1.43(-2.66%) |
Feb 22, 2013 | 53.52 | 53.80 | 53.41 | 53.80 | 24,778 | +0.60(+1.13%) |
Feb 21, 2013 | 53.52 | 53.52 | 53.02 | 53.20 | 44,322 | -0.50(-0.94%) |
Feb 20, 2013 | 54.55 | 54.60 | 53.67 | 53.70 | 81,854 | -0.91(-1.66%) |
Feb 19, 2013 | 54.28 | 54.70 | 54.28 | 54.60 | 42,739 | +0.39(+0.71%) |
Feb 15, 2013 | 54.60 | 54.60 | 54.05 | 54.22 | 42,318 | -0.24(-0.45%) |
Feb 14, 2013 | 53.99 | 54.51 | 53.99 | 54.46 | 42,780 | +0.30(+0.56%) |
Feb 13, 2013 | 54.53 | 54.53 | 54.04 | 54.16 | 31,199 | -0.23(-0.42%) |
Feb 12, 2013 | 53.92 | 54.48 | 53.92 | 54.39 | 62,066 | +0.56(+1.04%) |
Feb 11, 2013 | 53.74 | 53.99 | 53.58 | 53.82 | 102,247 | +0.10(+0.19%) |
Feb 08, 2013 | 53.67 | 53.79 | 53.58 | 53.72 | 56,416 | +0.14(+0.27%) |
Feb 07, 2013 | 53.78 | 53.88 | 53.15 | 53.58 | 107,280 | -0.20(-0.37%) |
Feb 06, 2013 | 53.36 | 53.78 | 53.31 | 53.78 | 49,231 | +0.96(+1.82%) |
Feb 04, 2013 | 53.08 | 53.19 | 52.79 | 52.82 | 59,084 | -0.65(-1.22%) |