Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.66 | 58.82 | 57.27 | 58.31 | 596,020 | +0.65(+1.13%) |
Apr 29, 2013 | 57.74 | 58.55 | 57.04 | 57.66 | 556,987 | -0.14(-0.24%) |
Apr 26, 2013 | 57.94 | 57.93 | 57.25 | 57.80 | 473,637 | +0.08(+0.14%) |
Apr 25, 2013 | 57.50 | 58.19 | 57.33 | 57.72 | 466,915 | +0.42(+0.73%) |
Apr 24, 2013 | 57.95 | 58.26 | 57.15 | 57.30 | 381,832 | -0.42(-0.73%) |
Apr 23, 2013 | 56.94 | 58.10 | 56.91 | 57.72 | 321,669 | +1.25(+2.21%) |
Apr 22, 2013 | 57.31 | 57.31 | 55.84 | 56.47 | 406,218 | -0.78(-1.36%) |
Apr 19, 2013 | 57.13 | 57.68 | 56.75 | 57.25 | 336,661 | -0.26(-0.45%) |
Apr 18, 2013 | 58.99 | 58.99 | 57.02 | 57.51 | 472,662 | -1.70(-2.87%) |
Apr 17, 2013 | 60.33 | 60.35 | 58.50 | 59.21 | 467,988 | -1.55(-2.55%) |
Apr 16, 2013 | 59.06 | 60.86 | 58.17 | 60.76 | 549,061 | +2.28(+3.90%) |
Apr 15, 2013 | 61.07 | 61.28 | 57.99 | 58.48 | 1,035,609 | -2.74(-4.48%) |
Apr 12, 2013 | 62.15 | 62.16 | 61.07 | 61.22 | 514,113 | -0.99(-1.59%) |
Apr 11, 2013 | 61.90 | 62.32 | 61.18 | 62.21 | 474,884 | +0.29(+0.47%) |
Apr 10, 2013 | 61.01 | 61.93 | 60.40 | 61.92 | 468,343 | +1.05(+1.72%) |
Apr 09, 2013 | 60.44 | 61.48 | 60.21 | 60.87 | 304,004 | +0.57(+0.95%) |
Apr 08, 2013 | 60.51 | 60.64 | 59.10 | 60.30 | 260,155 | -0.09(-0.15%) |
Apr 05, 2013 | 60.83 | 61.11 | 60.20 | 60.39 | 332,257 | -1.35(-2.19%) |
Apr 04, 2013 | 61.35 | 61.77 | 60.65 | 61.74 | 290,203 | +0.38(+0.62%) |
Apr 03, 2013 | 62.50 | 62.61 | 60.94 | 61.36 | 479,085 | -1.21(-1.93%) |
Apr 02, 2013 | 62.72 | 64.29 | 62.01 | 62.57 | 1,368,255 | +2.36(+3.92%) |
Apr 01, 2013 | 57.77 | 61.00 | 56.45 | 60.21 | 678,615 | +2.25(+3.88%) |
Mar 28, 2013 | 57.66 | 58.15 | 57.05 | 57.96 | 419,586 | +0.31(+0.54%) |
Mar 27, 2013 | 56.12 | 58.51 | 56.11 | 57.65 | 373,606 | +1.37(+2.43%) |
Mar 26, 2013 | 56.01 | 56.66 | 55.47 | 56.28 | 261,322 | +0.56(+1.01%) |
Mar 25, 2013 | 56.25 | 57.13 | 55.53 | 55.72 | 477,787 | -0.38(-0.68%) |
Mar 22, 2013 | 57.33 | 57.36 | 55.85 | 56.10 | 238,313 | -1.05(-1.84%) |
Mar 21, 2013 | 57.32 | 57.67 | 56.76 | 57.15 | 201,043 | -0.47(-0.82%) |
Mar 20, 2013 | 57.73 | 58.27 | 56.90 | 57.62 | 225,690 | +0.22(+0.38%) |
Mar 19, 2013 | 57.25 | 57.80 | 57.05 | 57.40 | 218,276 | +0.16(+0.28%) |
Mar 18, 2013 | 56.97 | 57.99 | 56.93 | 57.24 | 196,153 | -0.51(-0.88%) |
Mar 15, 2013 | 57.32 | 57.90 | 56.64 | 57.75 | 545,636 | +0.39(+0.68%) |
Mar 14, 2013 | 57.59 | 57.59 | 56.71 | 57.36 | 207,858 | -0.23(-0.40%) |
Mar 13, 2013 | 57.53 | 58.16 | 57.07 | 57.59 | 302,700 | -0.01(-0.02%) |
Mar 12, 2013 | 57.18 | 57.93 | 56.74 | 57.60 | 452,331 | +0.32(+0.56%) |
Mar 11, 2013 | 58.00 | 58.33 | 56.94 | 57.28 | 415,008 | -0.71(-1.22%) |
Mar 08, 2013 | 56.90 | 58.33 | 56.16 | 57.99 | 459,059 | +1.36(+2.40%) |
Mar 07, 2013 | 57.03 | 57.30 | 56.17 | 56.63 | 358,089 | -0.50(-0.88%) |
Mar 06, 2013 | 56.59 | 57.46 | 55.98 | 57.13 | 350,765 | +1.09(+1.95%) |
Mar 05, 2013 | 55.99 | 56.41 | 55.46 | 56.04 | 563,887 | +0.34(+0.61%) |
Mar 04, 2013 | 56.60 | 56.68 | 55.01 | 55.70 | 536,511 | -1.10(-1.94%) |
Mar 01, 2013 | 56.79 | 57.18 | 55.69 | 56.80 | 450,353 | -0.39(-0.68%) |
Feb 28, 2013 | 57.63 | 57.92 | 57.18 | 57.19 | 204,505 | -0.35(-0.61%) |
Feb 27, 2013 | 56.60 | 57.77 | 56.60 | 57.54 | 353,729 | +0.89(+1.57%) |
Feb 26, 2013 | 57.92 | 57.92 | 55.74 | 56.65 | 407,705 | -1.06(-1.84%) |
Feb 25, 2013 | 58.68 | 58.73 | 57.68 | 57.71 | 613,658 | -0.87(-1.49%) |
Feb 22, 2013 | 59.04 | 59.27 | 58.07 | 58.58 | 411,805 | -0.19(-0.32%) |
Feb 21, 2013 | 58.22 | 58.96 | 57.66 | 58.77 | 579,891 | +0.59(+1.01%) |
Feb 20, 2013 | 59.50 | 59.50 | 57.99 | 58.18 | 560,794 | -1.19(-2.00%) |
Feb 19, 2013 | 57.92 | 59.60 | 56.99 | 59.37 | 1,099,753 | -0.88(-1.46%) |
Feb 15, 2013 | 60.31 | 61.13 | 59.98 | 60.25 | 654,188 | +0.16(+0.27%) |
Feb 14, 2013 | 59.60 | 60.65 | 59.46 | 60.09 | 697,490 | +0.37(+0.62%) |
Feb 13, 2013 | 57.01 | 60.64 | 57.01 | 59.72 | 2,244,196 | +5.77(+10.70%) |
Feb 12, 2013 | 53.29 | 54.94 | 53.07 | 53.95 | 1,097,876 | +1.07(+2.02%) |
Feb 11, 2013 | 54.19 | 54.19 | 52.11 | 52.88 | 680,782 | -1.48(-2.72%) |
Feb 08, 2013 | 53.67 | 55.15 | 53.31 | 54.36 | 641,198 | +1.08(+2.03%) |
Feb 07, 2013 | 53.23 | 53.29 | 52.33 | 53.28 | 524,458 | +0.04(+0.08%) |
Feb 06, 2013 | 52.01 | 53.28 | 52.00 | 53.24 | 480,021 | +1.67(+3.24%) |
Feb 04, 2013 | 51.30 | 52.48 | 50.77 | 51.57 | 593,536 | -0.26(-0.50%) |