Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 62.30 | 63.90 | 61.67 | 63.61 | 2,110,095 | +1.66(+2.68%) |
Apr 29, 2013 | 60.80 | 62.15 | 60.29 | 61.95 | 681,099 | +1.48(+2.44%) |
Apr 26, 2013 | 59.73 | 60.55 | 60.20 | 60.47 | 662,018 | +0.21(+0.35%) |
Apr 25, 2013 | 60.62 | 60.90 | 59.59 | 60.26 | 1,261,273 | -0.08(-0.14%) |
Apr 24, 2013 | 58.92 | 61.49 | 58.24 | 60.34 | 2,221,882 | +4.45(+7.96%) |
Apr 23, 2013 | 55.21 | 55.91 | 54.96 | 55.89 | 545,449 | +0.92(+1.67%) |
Apr 22, 2013 | 57.17 | 57.17 | 54.29 | 54.98 | 687,435 | +0.56(+1.03%) |
Apr 19, 2013 | 54.69 | 54.81 | 53.49 | 54.41 | 835,395 | +0.48(+0.89%) |
Apr 18, 2013 | 53.65 | 54.35 | 52.65 | 53.93 | 823,044 | +0.67(+1.26%) |
Apr 17, 2013 | 54.81 | 54.81 | 52.77 | 53.26 | 1,354,220 | -1.97(-3.56%) |
Apr 16, 2013 | 55.34 | 55.51 | 54.11 | 55.23 | 929,785 | +0.53(+0.98%) |
Apr 15, 2013 | 57.82 | 58.01 | 54.60 | 54.70 | 1,243,405 | -3.86(-6.59%) |
Apr 12, 2013 | 58.81 | 59.04 | 57.60 | 58.56 | 485,701 | -0.65(-1.10%) |
Apr 11, 2013 | 59.09 | 59.45 | 58.41 | 59.21 | 520,830 | +0.12(+0.20%) |
Apr 10, 2013 | 58.97 | 59.43 | 58.66 | 59.09 | 702,169 | +0.27(+0.46%) |
Apr 09, 2013 | 59.13 | 59.46 | 58.46 | 58.82 | 490,288 | -0.25(-0.43%) |
Apr 08, 2013 | 57.74 | 59.14 | 57.50 | 59.07 | 751,653 | +1.50(+2.61%) |
Apr 05, 2013 | 56.22 | 57.65 | 55.72 | 57.57 | 817,928 | +0.65(+1.15%) |
Apr 04, 2013 | 57.77 | 57.93 | 56.62 | 56.92 | 1,170,972 | -1.02(-1.77%) |
Apr 03, 2013 | 60.39 | 60.65 | 57.46 | 57.94 | 1,016,752 | -2.27(-3.76%) |
Apr 02, 2013 | 60.16 | 60.70 | 59.60 | 60.21 | 668,622 | +0.11(+0.18%) |
Apr 01, 2013 | 60.45 | 60.61 | 59.74 | 60.10 | 847,242 | -0.10(-0.17%) |
Mar 28, 2013 | 60.15 | 60.49 | 59.68 | 60.20 | 630,049 | -0.06(-0.11%) |
Mar 27, 2013 | 59.64 | 60.47 | 59.47 | 60.26 | 729,211 | +0.04(+0.06%) |
Mar 26, 2013 | 59.13 | 60.83 | 58.82 | 60.22 | 1,049,075 | +1.38(+2.34%) |
Mar 25, 2013 | 58.10 | 59.82 | 58.04 | 58.85 | 941,995 | +1.16(+2.01%) |
Mar 22, 2013 | 57.70 | 57.97 | 57.53 | 57.69 | 486,381 | +0.25(+0.44%) |
Mar 21, 2013 | 57.45 | 57.97 | 56.90 | 57.43 | 536,389 | -0.40(-0.69%) |
Mar 20, 2013 | 57.54 | 58.00 | 57.10 | 57.83 | 432,831 | +0.63(+1.11%) |
Mar 19, 2013 | 57.97 | 57.99 | 56.06 | 57.20 | 553,725 | -0.66(-1.14%) |
Mar 18, 2013 | 57.94 | 58.33 | 57.51 | 57.86 | 455,433 | -0.89(-1.51%) |
Mar 15, 2013 | 58.77 | 59.48 | 58.57 | 58.75 | 753,390 | +0.06(+0.11%) |
Mar 14, 2013 | 57.81 | 58.79 | 57.76 | 58.68 | 571,063 | +1.02(+1.76%) |
Mar 13, 2013 | 57.79 | 58.19 | 57.44 | 57.67 | 399,233 | -0.09(-0.16%) |
Mar 12, 2013 | 57.71 | 58.17 | 57.22 | 57.76 | 483,371 | +0.05(+0.09%) |
Mar 11, 2013 | 57.65 | 57.82 | 57.20 | 57.70 | 528,418 | -0.05(-0.08%) |
Mar 08, 2013 | 57.58 | 57.97 | 57.05 | 57.75 | 333,906 | +0.52(+0.90%) |
Mar 07, 2013 | 57.09 | 57.61 | 56.99 | 57.23 | 430,357 | +0.21(+0.37%) |
Mar 06, 2013 | 57.71 | 57.91 | 56.65 | 57.02 | 642,329 | -0.43(-0.74%) |
Mar 05, 2013 | 57.41 | 57.71 | 56.89 | 57.45 | 711,069 | +0.46(+0.81%) |
Mar 04, 2013 | 56.96 | 57.32 | 56.17 | 56.99 | 943,693 | -0.11(-0.19%) |
Mar 01, 2013 | 57.21 | 57.63 | 56.45 | 57.10 | 1,016,055 | -0.54(-0.94%) |
Feb 28, 2013 | 57.96 | 58.73 | 57.59 | 57.64 | 963,736 | +0.30(+0.52%) |
Feb 27, 2013 | 56.29 | 57.60 | 56.10 | 57.34 | 696,545 | +1.82(+3.28%) |
Feb 26, 2013 | 55.06 | 55.80 | 54.54 | 55.52 | 750,680 | +0.36(+0.66%) |
Feb 25, 2013 | 56.83 | 57.05 | 55.15 | 55.16 | 855,357 | -1.37(-2.43%) |
Feb 22, 2013 | 56.23 | 56.54 | 55.54 | 56.53 | 502,998 | +0.59(+1.05%) |
Feb 21, 2013 | 55.86 | 56.13 | 54.94 | 55.94 | 829,238 | -0.06(-0.11%) |
Feb 20, 2013 | 57.02 | 57.25 | 55.96 | 56.01 | 782,245 | -0.93(-1.63%) |
Feb 19, 2013 | 57.25 | 57.82 | 56.59 | 56.94 | 1,608,411 | -0.49(-0.85%) |
Feb 15, 2013 | 57.84 | 58.07 | 57.10 | 57.43 | 1,486,698 | -0.84(-1.44%) |
Feb 14, 2013 | 55.22 | 59.08 | 52.89 | 58.27 | 2,297,265 | +1.00(+1.75%) |
Feb 13, 2013 | 56.70 | 57.56 | 56.21 | 57.26 | 991,836 | +0.62(+1.10%) |
Feb 12, 2013 | 57.52 | 57.52 | 56.55 | 56.64 | 1,110,531 | -0.60(-1.04%) |
Feb 11, 2013 | 57.58 | 57.65 | 57.16 | 57.24 | 701,732 | -0.32(-0.55%) |
Feb 08, 2013 | 57.33 | 57.74 | 56.82 | 57.55 | 539,183 | +0.09(+0.16%) |
Feb 07, 2013 | 57.16 | 57.47 | 56.68 | 57.46 | 1,094,564 | +0.42(+0.73%) |
Feb 06, 2013 | 56.36 | 57.07 | 55.82 | 57.05 | 1,062,080 | +0.54(+0.96%) |
Feb 04, 2013 | 56.75 | 57.04 | 56.22 | 56.51 | 754,041 | -0.72(-1.26%) |