Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.52 | 61.52 | 61.36 | 61.41 | 0 | -0.17(-0.28%) |
Apr 29, 2013 | 61.58 | 61.60 | 61.54 | 61.58 | 948,991 | +0.01(+0.01%) |
Apr 26, 2013 | 61.52 | 61.59 | 61.46 | 61.57 | 457,869 | +0.15(+0.25%) |
Apr 25, 2013 | 61.38 | 61.42 | 61.32 | 61.42 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 61.32 | 61.42 | 61.32 | 61.42 | 0 | +0.06(+0.09%) |
Apr 23, 2013 | 61.36 | 61.41 | 61.29 | 61.36 | 307,852 | +0.10(+0.16%) |
Apr 22, 2013 | 61.24 | 61.28 | 61.20 | 61.27 | 327,522 | +0.02(+0.03%) |
Apr 19, 2013 | 61.23 | 61.25 | 61.16 | 61.25 | 245,255 | +0.08(+0.14%) |
Apr 18, 2013 | 61.19 | 61.23 | 61.15 | 61.16 | 437,175 | +0.01(+0.02%) |
Apr 17, 2013 | 61.08 | 61.19 | 61.06 | 61.15 | 519,256 | +0.06(+0.09%) |
Apr 16, 2013 | 61.05 | 61.11 | 61.04 | 61.09 | 271,542 | +0.04(+0.07%) |
Apr 15, 2013 | 61.07 | 61.09 | 60.96 | 61.05 | 283,359 | -0.01(-0.02%) |
Apr 12, 2013 | 60.90 | 61.07 | 60.90 | 61.07 | 310,369 | +0.30(+0.49%) |
Apr 11, 2013 | 60.80 | 60.85 | 60.74 | 60.77 | 667,719 | +0.09(+0.15%) |
Apr 10, 2013 | 60.78 | 60.82 | 60.68 | 60.68 | 533,986 | -0.15(-0.25%) |
Apr 09, 2013 | 60.84 | 60.87 | 60.79 | 60.83 | 507,260 | +0.06(+0.10%) |
Apr 08, 2013 | 60.83 | 60.84 | 60.76 | 60.77 | 2,508,339 | +0.00(+0.00%) |
Apr 05, 2013 | 60.73 | 60.84 | 60.66 | 60.77 | 1,255,187 | +0.21(+0.34%) |
Apr 04, 2013 | 60.61 | 60.64 | 60.51 | 60.56 | 6,783,842 | +0.10(+0.16%) |
Apr 03, 2013 | 60.46 | 60.58 | 60.44 | 60.46 | 1,223,266 | +0.12(+0.20%) |
Apr 02, 2013 | 60.43 | 60.44 | 60.35 | 60.35 | 507,364 | -0.03(-0.05%) |
Apr 01, 2013 | 60.46 | 60.51 | 60.35 | 60.37 | 2,077,014 | -0.09(-0.15%) |
Mar 28, 2013 | 60.52 | 60.54 | 60.42 | 60.46 | 446,132 | -0.22(-0.36%) |
Mar 27, 2013 | 60.64 | 60.71 | 60.60 | 60.69 | 957,805 | +0.18(+0.30%) |
Mar 26, 2013 | 60.46 | 60.55 | 60.41 | 60.51 | 823,933 | -0.03(-0.05%) |
Mar 25, 2013 | 60.45 | 60.57 | 60.40 | 60.53 | 867,846 | +0.03(+0.05%) |
Mar 22, 2013 | 60.52 | 60.55 | 60.43 | 60.51 | 420,347 | +0.01(+0.02%) |
Mar 21, 2013 | 60.42 | 60.57 | 60.42 | 60.49 | 993,676 | +0.13(+0.22%) |
Mar 20, 2013 | 60.38 | 60.44 | 60.28 | 60.36 | 720,516 | -0.09(-0.15%) |
Mar 19, 2013 | 60.38 | 60.51 | 60.35 | 60.45 | 289,230 | +0.03(+0.06%) |
Mar 18, 2013 | 60.40 | 60.42 | 60.28 | 60.42 | 265,148 | +0.17(+0.29%) |
Mar 15, 2013 | 60.09 | 60.28 | 60.08 | 60.24 | 287,178 | -0.08(-0.14%) |
Mar 14, 2013 | 60.02 | 60.33 | 60.01 | 60.33 | 433,366 | +0.24(+0.40%) |
Mar 13, 2013 | 60.17 | 60.17 | 60.04 | 60.08 | 768,463 | -0.08(-0.13%) |
Mar 12, 2013 | 60.16 | 60.19 | 60.08 | 60.16 | 299,212 | +0.11(+0.18%) |
Mar 11, 2013 | 60.06 | 60.10 | 60.01 | 60.05 | 782,280 | -0.01(-0.01%) |
Mar 08, 2013 | 60.08 | 60.13 | 60.01 | 60.06 | 331,460 | -0.21(-0.36%) |
Mar 07, 2013 | 60.35 | 60.35 | 60.19 | 60.27 | 391,197 | -0.10(-0.17%) |
Mar 06, 2013 | 60.39 | 60.45 | 60.33 | 60.37 | 324,754 | -0.10(-0.16%) |
Mar 05, 2013 | 60.49 | 60.52 | 60.39 | 60.47 | 247,483 | +0.01(+0.01%) |
Mar 04, 2013 | 60.49 | 60.50 | 60.40 | 60.46 | 440,088 | -0.06(-0.10%) |
Mar 01, 2013 | 60.48 | 60.53 | 60.40 | 60.53 | 351,346 | +0.13(+0.22%) |
Feb 28, 2013 | 60.38 | 60.42 | 60.29 | 60.40 | 236,134 | -0.07(-0.11%) |
Feb 27, 2013 | 60.67 | 60.67 | 60.44 | 60.46 | 229,563 | +0.03(+0.05%) |
Feb 26, 2013 | 60.44 | 60.61 | 60.44 | 60.44 | 324,877 | +0.10(+0.17%) |
Feb 22, 2013 | 60.26 | 60.34 | 60.22 | 60.33 | 545,797 | +0.14(+0.23%) |
Feb 21, 2013 | 60.18 | 60.25 | 60.16 | 60.19 | 321,679 | +0.01(+0.02%) |
Feb 20, 2013 | 60.10 | 60.19 | 60.06 | 60.18 | 341,017 | +0.08(+0.14%) |
Feb 19, 2013 | 60.18 | 60.20 | 60.07 | 60.10 | 371,629 | -0.04(-0.07%) |
Feb 15, 2013 | 60.20 | 60.20 | 60.06 | 60.14 | 327,417 | +0.02(+0.03%) |
Feb 14, 2013 | 59.99 | 60.14 | 59.96 | 60.12 | 551,490 | +0.09(+0.15%) |
Feb 13, 2013 | 60.06 | 60.16 | 60.01 | 60.03 | 583,373 | -0.18(-0.30%) |
Feb 12, 2013 | 60.13 | 60.23 | 60.12 | 60.21 | 387,754 | -0.06(-0.10%) |
Feb 11, 2013 | 60.26 | 60.30 | 60.18 | 60.27 | 245,405 | +0.08(+0.13%) |
Feb 08, 2013 | 60.15 | 60.28 | 60.12 | 60.19 | 587,065 | +0.03(+0.05%) |
Feb 07, 2013 | 60.10 | 60.28 | 60.10 | 60.17 | 328,204 | -0.01(-0.02%) |
Feb 06, 2013 | 60.21 | 60.21 | 60.05 | 60.18 | 375,517 | +0.07(+0.12%) |
Feb 04, 2013 | 59.92 | 60.18 | 59.92 | 60.11 | 465,424 | +0.18(+0.30%) |