Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.92 | 57.65 | 56.78 | 57.65 | 109,361 | +0.57(+1.00%) |
Apr 29, 2013 | 56.51 | 57.17 | 56.51 | 57.07 | 511,654 | +0.54(+0.95%) |
Apr 26, 2013 | 56.77 | 56.76 | 56.45 | 56.53 | 148,935 | -0.19(-0.34%) |
Apr 25, 2013 | 56.49 | 57.17 | 56.11 | 56.73 | 163,174 | +0.13(+0.22%) |
Apr 24, 2013 | 56.03 | 56.65 | 55.68 | 56.60 | 105,927 | +0.63(+1.13%) |
Apr 23, 2013 | 55.73 | 56.05 | 55.22 | 55.97 | 195,041 | -0.82(-1.45%) |
Apr 22, 2013 | 56.92 | 56.92 | 56.56 | 56.80 | 76,999 | +0.00(+0.00%) |
Apr 19, 2013 | 56.56 | 56.81 | 56.47 | 56.80 | 133,248 | +0.82(+1.47%) |
Apr 18, 2013 | 56.11 | 56.32 | 55.75 | 55.97 | 52,121 | +0.26(+0.46%) |
Apr 17, 2013 | 56.00 | 56.19 | 55.53 | 55.72 | 176,279 | -1.64(-2.85%) |
Apr 16, 2013 | 57.10 | 57.39 | 56.77 | 57.35 | 112,209 | +0.86(+1.52%) |
Apr 15, 2013 | 57.55 | 57.83 | 56.38 | 56.49 | 274,892 | -2.65(-4.49%) |
Apr 12, 2013 | 59.38 | 59.52 | 58.88 | 59.15 | 76,008 | -0.68(-1.14%) |
Apr 11, 2013 | 59.49 | 60.05 | 59.44 | 59.83 | 67,918 | +0.36(+0.61%) |
Apr 10, 2013 | 59.37 | 59.98 | 59.14 | 59.47 | 209,249 | -0.17(-0.29%) |
Apr 09, 2013 | 59.50 | 59.93 | 59.03 | 59.64 | 102,241 | +0.40(+0.68%) |
Apr 08, 2013 | 58.84 | 59.34 | 58.76 | 59.24 | 74,373 | +0.09(+0.15%) |
Apr 05, 2013 | 58.28 | 59.32 | 58.28 | 59.15 | 203,717 | -1.02(-1.69%) |
Apr 04, 2013 | 60.11 | 60.29 | 59.85 | 60.17 | 104,107 | +0.07(+0.12%) |
Apr 03, 2013 | 60.91 | 60.95 | 60.08 | 60.10 | 102,184 | -1.04(-1.70%) |
Apr 02, 2013 | 61.15 | 61.44 | 60.94 | 61.13 | 129,148 | +0.37(+0.61%) |
Apr 01, 2013 | 60.95 | 60.99 | 60.58 | 60.76 | 96,631 | -0.20(-0.32%) |
Mar 28, 2013 | 61.05 | 61.15 | 60.76 | 60.96 | 173,287 | -0.14(-0.23%) |
Mar 27, 2013 | 60.78 | 61.10 | 60.57 | 61.10 | 78,004 | +0.34(+0.56%) |
Mar 26, 2013 | 60.14 | 60.76 | 59.98 | 60.76 | 161,197 | +0.77(+1.29%) |
Mar 25, 2013 | 60.23 | 60.25 | 59.67 | 59.99 | 127,694 | +0.79(+1.33%) |
Mar 22, 2013 | 58.63 | 59.22 | 58.41 | 59.20 | 102,943 | +1.00(+1.71%) |
Mar 21, 2013 | 58.59 | 58.66 | 58.17 | 58.21 | 236,374 | -1.53(-2.56%) |
Mar 20, 2013 | 59.33 | 59.87 | 59.18 | 59.74 | 167,390 | +1.33(+2.29%) |
Mar 19, 2013 | 58.38 | 58.66 | 58.14 | 58.40 | 238,766 | +0.28(+0.48%) |
Mar 18, 2013 | 58.08 | 58.43 | 58.06 | 58.12 | 82,091 | -0.95(-1.62%) |
Mar 15, 2013 | 58.12 | 59.07 | 58.08 | 59.07 | 273,882 | -0.22(-0.37%) |
Mar 14, 2013 | 58.80 | 59.37 | 58.80 | 59.29 | 104,387 | +0.56(+0.96%) |
Mar 13, 2013 | 58.93 | 58.97 | 58.70 | 58.73 | 107,456 | -0.76(-1.28%) |
Mar 12, 2013 | 60.08 | 60.09 | 59.42 | 59.49 | 105,659 | -0.79(-1.31%) |
Mar 11, 2013 | 60.27 | 60.49 | 59.98 | 60.28 | 69,348 | -0.25(-0.40%) |
Mar 08, 2013 | 60.23 | 60.55 | 59.88 | 60.52 | 109,173 | +0.82(+1.38%) |
Mar 07, 2013 | 60.25 | 60.25 | 59.70 | 59.70 | 258,214 | -0.53(-0.88%) |
Mar 06, 2013 | 60.25 | 60.35 | 60.03 | 60.23 | 73,447 | +0.31(+0.52%) |
Mar 05, 2013 | 60.02 | 60.25 | 59.79 | 59.92 | 136,664 | +0.10(+0.17%) |
Mar 04, 2013 | 59.82 | 60.01 | 59.53 | 59.81 | 57,486 | -0.76(-1.25%) |
Mar 01, 2013 | 60.33 | 60.61 | 59.82 | 60.57 | 167,706 | +1.36(+2.30%) |
Feb 28, 2013 | 59.33 | 59.79 | 59.17 | 59.21 | 123,724 | -0.07(-0.11%) |
Feb 27, 2013 | 58.41 | 59.31 | 58.41 | 59.28 | 89,358 | +0.70(+1.20%) |
Feb 26, 2013 | 58.46 | 58.78 | 58.19 | 58.57 | 120,651 | +0.41(+0.70%) |
Feb 25, 2013 | 59.14 | 59.21 | 58.12 | 58.17 | 95,049 | -0.62(-1.06%) |
Feb 22, 2013 | 58.91 | 58.93 | 58.61 | 58.79 | 167,996 | -0.07(-0.12%) |
Feb 21, 2013 | 58.93 | 58.93 | 58.25 | 58.85 | 189,124 | -0.22(-0.38%) |
Feb 20, 2013 | 59.42 | 59.51 | 59.02 | 59.08 | 264,725 | +0.09(+0.15%) |
Feb 19, 2013 | 59.25 | 59.25 | 58.93 | 58.99 | 270,838 | +0.63(+1.07%) |
Feb 15, 2013 | 58.50 | 58.54 | 58.28 | 58.36 | 103,302 | +0.39(+0.67%) |
Feb 14, 2013 | 57.86 | 58.06 | 57.72 | 57.98 | 59,726 | -0.20(-0.35%) |
Feb 13, 2013 | 57.85 | 58.22 | 57.85 | 58.18 | 81,654 | +0.37(+0.64%) |
Feb 12, 2013 | 57.89 | 58.04 | 57.71 | 57.81 | 53,305 | +0.10(+0.17%) |
Feb 11, 2013 | 58.08 | 58.08 | 57.71 | 57.71 | 41,753 | -0.48(-0.83%) |
Feb 08, 2013 | 57.79 | 58.21 | 57.69 | 58.20 | 112,464 | +0.58(+1.01%) |
Feb 07, 2013 | 58.41 | 58.46 | 57.33 | 57.61 | 321,763 | -2.26(-3.77%) |
Feb 06, 2013 | 59.38 | 59.91 | 59.21 | 59.87 | 150,479 | +1.18(+2.01%) |
Feb 04, 2013 | 62.46 | 62.51 | 58.56 | 58.69 | 1,458,026 | -4.55(-7.20%) |