Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.34 | 54.62 | 54.17 | 54.59 | 67,288 | +0.33(+0.61%) |
Apr 29, 2013 | 54.00 | 54.41 | 53.91 | 54.26 | 58,064 | +0.46(+0.85%) |
Apr 26, 2013 | 53.84 | 53.92 | 53.81 | 53.81 | 65,906 | -0.09(-0.17%) |
Apr 25, 2013 | 53.82 | 54.11 | 53.80 | 53.90 | 125,258 | +0.21(+0.40%) |
Apr 24, 2013 | 53.62 | 53.92 | 53.60 | 53.68 | 46,963 | -0.03(-0.05%) |
Apr 23, 2013 | 53.48 | 53.79 | 53.25 | 53.71 | 87,750 | +0.49(+0.92%) |
Apr 22, 2013 | 52.99 | 53.32 | 52.71 | 53.22 | 78,046 | +0.36(+0.68%) |
Apr 19, 2013 | 52.52 | 52.95 | 52.42 | 52.86 | 60,306 | +0.22(+0.42%) |
Apr 18, 2013 | 53.27 | 53.27 | 52.44 | 52.64 | 147,218 | -0.52(-0.97%) |
Apr 17, 2013 | 53.65 | 53.65 | 52.93 | 53.16 | 97,333 | -0.90(-1.67%) |
Apr 16, 2013 | 53.62 | 54.09 | 53.54 | 54.06 | 86,846 | +0.80(+1.51%) |
Apr 15, 2013 | 54.17 | 54.28 | 53.25 | 53.25 | 168,656 | -1.24(-2.28%) |
Apr 12, 2013 | 54.37 | 54.50 | 54.17 | 54.50 | 51,746 | -0.03(-0.05%) |
Apr 11, 2013 | 54.29 | 54.66 | 54.29 | 54.52 | 113,045 | +0.21(+0.39%) |
Apr 10, 2013 | 53.80 | 54.36 | 53.75 | 54.31 | 111,833 | +0.71(+1.33%) |
Apr 09, 2013 | 53.60 | 53.78 | 53.35 | 53.59 | 114,026 | +0.12(+0.22%) |
Apr 08, 2013 | 53.14 | 53.49 | 53.06 | 53.48 | 67,919 | +0.36(+0.67%) |
Apr 05, 2013 | 52.75 | 53.15 | 52.66 | 53.12 | 110,517 | -0.29(-0.55%) |
Apr 04, 2013 | 53.34 | 53.56 | 53.23 | 53.42 | 60,600 | +0.12(+0.22%) |
Apr 03, 2013 | 53.79 | 53.85 | 53.17 | 53.30 | 74,000 | -0.46(-0.86%) |
Apr 02, 2013 | 53.53 | 53.90 | 53.53 | 53.76 | 73,438 | +0.41(+0.77%) |
Apr 01, 2013 | 53.68 | 53.71 | 53.25 | 53.35 | 100,901 | -0.29(-0.55%) |
Mar 28, 2013 | 53.47 | 53.71 | 53.42 | 53.65 | 87,918 | +0.16(+0.30%) |
Mar 27, 2013 | 53.16 | 53.50 | 53.06 | 53.49 | 96,929 | +0.04(+0.07%) |
Mar 26, 2013 | 53.33 | 53.46 | 53.25 | 53.45 | 112,537 | +0.37(+0.69%) |
Mar 25, 2013 | 53.42 | 53.51 | 52.87 | 53.08 | 90,334 | -0.14(-0.27%) |
Mar 22, 2013 | 52.95 | 53.24 | 52.94 | 53.23 | 53,315 | +0.47(+0.89%) |
Mar 21, 2013 | 52.90 | 53.03 | 52.68 | 52.76 | 62,864 | -0.42(-0.79%) |
Mar 20, 2013 | 53.09 | 53.28 | 53.06 | 53.18 | 83,401 | +0.33(+0.62%) |
Mar 19, 2013 | 53.09 | 53.15 | 52.49 | 52.85 | 64,565 | -0.12(-0.22%) |
Mar 18, 2013 | 52.76 | 53.17 | 52.68 | 52.97 | 78,417 | -0.25(-0.47%) |
Mar 15, 2013 | 53.32 | 53.34 | 53.13 | 53.21 | 54,368 | -0.12(-0.23%) |
Mar 14, 2013 | 53.26 | 53.37 | 53.21 | 53.34 | 43,726 | +0.28(+0.52%) |
Mar 13, 2013 | 53.07 | 53.17 | 52.90 | 53.06 | 35,237 | +0.04(+0.08%) |
Mar 12, 2013 | 53.16 | 53.18 | 52.86 | 53.02 | 71,681 | -0.21(-0.40%) |
Mar 11, 2013 | 52.94 | 53.23 | 52.94 | 53.23 | 54,840 | +0.20(+0.39%) |
Mar 08, 2013 | 52.98 | 53.08 | 52.77 | 53.03 | 114,920 | +0.20(+0.37%) |
Mar 07, 2013 | 52.79 | 52.86 | 52.69 | 52.83 | 57,743 | +0.11(+0.20%) |
Mar 06, 2013 | 52.95 | 52.95 | 52.65 | 52.72 | 50,524 | -0.01(-0.02%) |
Mar 05, 2013 | 52.40 | 52.85 | 52.40 | 52.73 | 110,223 | +0.54(+1.04%) |
Mar 04, 2013 | 51.86 | 52.19 | 51.81 | 52.19 | 55,525 | +0.21(+0.41%) |
Mar 01, 2013 | 51.64 | 52.04 | 51.41 | 51.98 | 105,170 | +0.21(+0.41%) |
Feb 28, 2013 | 52.04 | 52.21 | 51.76 | 51.76 | 146,447 | -0.13(-0.26%) |
Feb 27, 2013 | 51.26 | 52.04 | 51.24 | 51.90 | 74,223 | +0.58(+1.13%) |
Feb 26, 2013 | 51.18 | 51.36 | 50.89 | 51.32 | 104,912 | -0.51(-0.98%) |
Feb 22, 2013 | 51.57 | 51.83 | 51.44 | 51.83 | 101,857 | +0.53(+1.02%) |
Feb 21, 2013 | 51.56 | 51.56 | 51.17 | 51.30 | 85,782 | -0.36(-0.69%) |
Feb 20, 2013 | 52.29 | 52.29 | 51.66 | 51.66 | 67,705 | -0.66(-1.26%) |
Feb 19, 2013 | 52.12 | 52.32 | 52.09 | 52.31 | 138,229 | +0.28(+0.55%) |
Feb 15, 2013 | 52.07 | 52.17 | 51.87 | 52.03 | 73,107 | +0.00(+0.00%) |
Feb 14, 2013 | 51.92 | 52.16 | 51.89 | 52.03 | 47,765 | -0.01(-0.02%) |
Feb 13, 2013 | 52.15 | 52.23 | 51.91 | 52.04 | 41,840 | +0.03(+0.05%) |
Feb 12, 2013 | 52.09 | 52.14 | 51.98 | 52.01 | 94,746 | -0.10(-0.19%) |
Feb 11, 2013 | 52.20 | 52.20 | 51.99 | 52.11 | 80,766 | -0.07(-0.14%) |
Feb 08, 2013 | 51.95 | 52.22 | 51.94 | 52.18 | 142,228 | +0.39(+0.76%) |
Feb 07, 2013 | 51.81 | 51.82 | 51.34 | 51.79 | 142,314 | +0.06(+0.12%) |
Feb 06, 2013 | 51.64 | 51.83 | 51.58 | 51.73 | 76,277 | +0.53(+1.03%) |
Feb 04, 2013 | 51.63 | 51.68 | 51.18 | 51.20 | 91,036 | -0.66(-1.27%) |