Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.76 | 61.76 | 61.59 | 61.64 | 0 | -0.17(-0.28%) |
Apr 29, 2013 | 61.81 | 61.83 | 61.77 | 61.81 | 945,426 | +0.01(+0.01%) |
Apr 26, 2013 | 61.75 | 61.82 | 61.69 | 61.80 | 456,148 | +0.15(+0.25%) |
Apr 25, 2013 | 61.62 | 61.65 | 61.55 | 61.65 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 61.55 | 61.65 | 61.55 | 61.65 | 0 | +0.06(+0.09%) |
Apr 23, 2013 | 61.60 | 61.64 | 61.52 | 61.60 | 306,695 | +0.10(+0.16%) |
Apr 22, 2013 | 61.47 | 61.51 | 61.43 | 61.50 | 326,292 | +0.02(+0.03%) |
Apr 19, 2013 | 61.46 | 61.48 | 61.39 | 61.48 | 244,334 | +0.08(+0.14%) |
Apr 18, 2013 | 61.42 | 61.46 | 61.38 | 61.39 | 435,533 | +0.01(+0.02%) |
Apr 17, 2013 | 61.31 | 61.42 | 61.29 | 61.38 | 517,305 | +0.06(+0.09%) |
Apr 16, 2013 | 61.28 | 61.35 | 61.27 | 61.32 | 270,522 | +0.04(+0.07%) |
Apr 15, 2013 | 61.30 | 61.32 | 61.19 | 61.28 | 282,295 | -0.01(-0.02%) |
Apr 12, 2013 | 61.13 | 61.30 | 61.13 | 61.30 | 309,203 | +0.30(+0.49%) |
Apr 11, 2013 | 61.03 | 61.08 | 60.97 | 61.00 | 665,211 | +0.09(+0.15%) |
Apr 10, 2013 | 61.01 | 61.05 | 60.91 | 60.91 | 531,980 | -0.15(-0.25%) |
Apr 09, 2013 | 61.07 | 61.10 | 61.02 | 61.06 | 505,354 | +0.06(+0.10%) |
Apr 08, 2013 | 61.06 | 61.07 | 60.98 | 61.00 | 2,498,916 | +0.00(+0.00%) |
Apr 05, 2013 | 60.96 | 61.07 | 60.89 | 61.00 | 1,250,472 | +0.21(+0.34%) |
Apr 04, 2013 | 60.84 | 60.87 | 60.74 | 60.79 | 6,758,357 | +0.10(+0.16%) |
Apr 03, 2013 | 60.69 | 60.80 | 60.66 | 60.69 | 1,218,671 | +0.12(+0.19%) |
Apr 02, 2013 | 60.66 | 60.67 | 60.57 | 60.57 | 505,458 | -0.03(-0.05%) |
Apr 01, 2013 | 60.69 | 60.73 | 60.58 | 60.60 | 2,069,212 | -0.09(-0.15%) |
Mar 28, 2013 | 60.75 | 60.77 | 60.65 | 60.69 | 444,456 | -0.22(-0.36%) |
Mar 27, 2013 | 60.87 | 60.94 | 60.82 | 60.91 | 954,207 | +0.18(+0.30%) |
Mar 26, 2013 | 60.69 | 60.78 | 60.64 | 60.73 | 820,838 | -0.03(-0.05%) |
Mar 25, 2013 | 60.68 | 60.80 | 60.62 | 60.76 | 864,586 | +0.03(+0.05%) |
Mar 22, 2013 | 60.75 | 60.78 | 60.66 | 60.73 | 418,768 | +0.01(+0.02%) |
Mar 21, 2013 | 60.64 | 60.80 | 60.64 | 60.72 | 989,943 | +0.13(+0.22%) |
Mar 20, 2013 | 60.61 | 60.67 | 60.50 | 60.59 | 717,809 | -0.09(-0.15%) |
Mar 19, 2013 | 60.61 | 60.73 | 60.57 | 60.68 | 288,144 | +0.03(+0.06%) |
Mar 18, 2013 | 60.62 | 60.64 | 60.50 | 60.64 | 264,152 | +0.17(+0.29%) |
Mar 15, 2013 | 60.32 | 60.50 | 60.31 | 60.47 | 286,100 | -0.08(-0.14%) |
Mar 14, 2013 | 60.25 | 60.55 | 60.24 | 60.55 | 431,738 | +0.24(+0.40%) |
Mar 13, 2013 | 60.40 | 60.40 | 60.27 | 60.31 | 765,577 | -0.08(-0.13%) |
Mar 12, 2013 | 60.39 | 60.42 | 60.31 | 60.39 | 298,088 | +0.11(+0.18%) |
Mar 11, 2013 | 60.28 | 60.32 | 60.24 | 60.28 | 779,342 | -0.01(-0.01%) |
Mar 08, 2013 | 60.31 | 60.36 | 60.24 | 60.28 | 330,215 | -0.22(-0.36%) |
Mar 07, 2013 | 60.57 | 60.57 | 60.42 | 60.50 | 389,727 | -0.10(-0.17%) |
Mar 06, 2013 | 60.62 | 60.68 | 60.56 | 60.60 | 323,534 | -0.10(-0.16%) |
Mar 05, 2013 | 60.71 | 60.75 | 60.62 | 60.70 | 246,554 | +0.01(+0.01%) |
Mar 04, 2013 | 60.71 | 60.73 | 60.63 | 60.69 | 438,435 | -0.06(-0.10%) |
Mar 01, 2013 | 60.71 | 60.75 | 60.62 | 60.75 | 350,026 | +0.13(+0.22%) |
Feb 28, 2013 | 60.61 | 60.64 | 60.52 | 60.62 | 235,247 | -0.07(-0.11%) |
Feb 27, 2013 | 60.90 | 60.90 | 60.67 | 60.69 | 228,700 | +0.03(+0.05%) |
Feb 26, 2013 | 60.66 | 60.84 | 60.66 | 60.66 | 323,656 | +0.10(+0.17%) |
Feb 22, 2013 | 60.48 | 60.57 | 60.45 | 60.56 | 543,747 | +0.14(+0.23%) |
Feb 21, 2013 | 60.41 | 60.48 | 60.38 | 60.42 | 320,470 | +0.01(+0.02%) |
Feb 20, 2013 | 60.32 | 60.42 | 60.28 | 60.41 | 339,736 | +0.08(+0.14%) |
Feb 19, 2013 | 60.41 | 60.43 | 60.30 | 60.32 | 370,233 | -0.04(-0.07%) |
Feb 15, 2013 | 60.43 | 60.43 | 60.29 | 60.36 | 326,187 | +0.02(+0.03%) |
Feb 14, 2013 | 60.21 | 60.37 | 60.19 | 60.34 | 549,419 | +0.09(+0.15%) |
Feb 13, 2013 | 60.29 | 60.39 | 60.24 | 60.25 | 581,181 | -0.18(-0.30%) |
Feb 12, 2013 | 60.35 | 60.46 | 60.34 | 60.44 | 386,297 | -0.06(-0.10%) |
Feb 11, 2013 | 60.48 | 60.53 | 60.41 | 60.50 | 244,483 | +0.08(+0.13%) |
Feb 08, 2013 | 60.38 | 60.50 | 60.35 | 60.42 | 584,859 | +0.03(+0.05%) |
Feb 07, 2013 | 60.32 | 60.50 | 60.32 | 60.39 | 326,971 | -0.01(-0.02%) |
Feb 06, 2013 | 60.44 | 60.44 | 60.28 | 60.41 | 374,107 | +0.07(+0.12%) |
Feb 04, 2013 | 60.14 | 60.41 | 60.14 | 60.34 | 463,676 | +0.18(+0.30%) |