Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 65.33 | 66.50 | 65.50 | 65.55 | 5,389 | -0.95(-1.43%) |
Apr 29, 2013 | 66.80 | 66.80 | 66.00 | 66.50 | 13,929 | -0.21(-0.32%) |
Apr 26, 2013 | 65.88 | 67.35 | 65.88 | 66.71 | 6,999 | +0.49(+0.75%) |
Apr 25, 2013 | 66.40 | 66.55 | 65.26 | 66.21 | 8,675 | +0.32(+0.49%) |
Apr 24, 2013 | 65.53 | 66.42 | 64.60 | 65.89 | 8,787 | +0.11(+0.17%) |
Apr 23, 2013 | 64.21 | 65.78 | 64.21 | 65.78 | 11,294 | +1.41(+2.19%) |
Apr 22, 2013 | 65.04 | 65.45 | 64.10 | 64.37 | 19,785 | -1.97(-2.97%) |
Apr 19, 2013 | 64.60 | 66.85 | 64.59 | 66.34 | 4,498 | +1.40(+2.16%) |
Apr 18, 2013 | 64.90 | 65.03 | 64.28 | 64.94 | 4,184 | -0.14(-0.21%) |
Apr 17, 2013 | 66.03 | 66.03 | 62.93 | 65.08 | 7,810 | -0.78(-1.18%) |
Apr 16, 2013 | 64.97 | 65.99 | 64.48 | 65.86 | 15,530 | +0.84(+1.29%) |
Apr 15, 2013 | 65.88 | 66.85 | 61.70 | 65.02 | 28,418 | -1.78(-2.66%) |
Apr 12, 2013 | 66.31 | 66.88 | 66.30 | 66.79 | 9,827 | +0.17(+0.26%) |
Apr 11, 2013 | 66.80 | 67.05 | 66.53 | 66.62 | 17,289 | -0.18(-0.27%) |
Apr 10, 2013 | 66.80 | 66.88 | 66.26 | 66.80 | 26,741 | -0.43(-0.64%) |
Apr 09, 2013 | 65.89 | 67.33 | 65.89 | 67.23 | 8,637 | +1.35(+2.04%) |
Apr 08, 2013 | 65.88 | 66.27 | 65.79 | 65.88 | 30,478 | +0.01(+0.01%) |
Apr 05, 2013 | 65.43 | 66.29 | 64.97 | 65.88 | 27,650 | -0.25(-0.37%) |
Apr 04, 2013 | 65.88 | 66.40 | 64.97 | 66.12 | 65,080 | +0.73(+1.12%) |
Apr 03, 2013 | 67.85 | 67.85 | 65.27 | 65.39 | 16,241 | -1.50(-2.24%) |
Apr 02, 2013 | 66.29 | 67.65 | 66.19 | 66.89 | 17,607 | +0.61(+0.93%) |
Apr 01, 2013 | 64.59 | 66.60 | 63.05 | 66.28 | 59,720 | +1.78(+2.77%) |
Mar 28, 2013 | 61.11 | 64.89 | 61.11 | 64.49 | 118,363 | +3.79(+6.24%) |
Mar 27, 2013 | 59.89 | 61.49 | 59.66 | 60.71 | 16,228 | +0.77(+1.28%) |
Mar 26, 2013 | 58.55 | 60.05 | 58.52 | 59.94 | 18,034 | +1.55(+2.65%) |
Mar 25, 2013 | 56.55 | 58.86 | 56.55 | 58.39 | 10,592 | +1.86(+3.29%) |
Mar 22, 2013 | 56.72 | 57.18 | 56.28 | 56.53 | 8,790 | +0.26(+0.46%) |
Mar 21, 2013 | 55.67 | 56.73 | 55.30 | 56.28 | 14,406 | +0.94(+1.70%) |
Mar 20, 2013 | 54.68 | 56.27 | 54.45 | 55.33 | 9,487 | +1.61(+3.00%) |
Mar 19, 2013 | 56.33 | 56.33 | 53.35 | 53.72 | 14,438 | -2.29(-4.08%) |
Mar 18, 2013 | 54.92 | 56.30 | 54.72 | 56.01 | 8,957 | +1.11(+2.02%) |
Mar 15, 2013 | 54.47 | 55.69 | 53.41 | 54.90 | 9,220 | +0.25(+0.45%) |
Mar 14, 2013 | 54.19 | 54.90 | 54.06 | 54.66 | 8,150 | +0.44(+0.81%) |
Mar 13, 2013 | 53.59 | 54.22 | 53.19 | 54.22 | 3,577 | +0.57(+1.06%) |
Mar 12, 2013 | 53.99 | 53.99 | 52.86 | 53.65 | 11,953 | -0.25(-0.46%) |
Mar 11, 2013 | 53.03 | 53.99 | 52.89 | 53.90 | 9,188 | +0.83(+1.57%) |
Mar 08, 2013 | 52.45 | 53.06 | 52.17 | 53.06 | 19,154 | +0.36(+0.68%) |
Mar 07, 2013 | 51.42 | 52.84 | 51.42 | 52.71 | 8,270 | +1.01(+1.95%) |
Mar 06, 2013 | 51.95 | 52.16 | 51.34 | 51.70 | 4,528 | +0.00(+0.00%) |
Mar 05, 2013 | 51.57 | 52.83 | 51.15 | 51.70 | 14,343 | -0.09(-0.18%) |
Mar 04, 2013 | 51.29 | 51.98 | 50.36 | 51.79 | 9,325 | +0.22(+0.43%) |
Mar 01, 2013 | 51.34 | 51.79 | 50.19 | 51.57 | 15,709 | +0.33(+0.64%) |
Feb 28, 2013 | 51.36 | 51.70 | 51.24 | 51.24 | 2,950 | -0.51(-0.99%) |
Feb 27, 2013 | 50.75 | 51.98 | 50.74 | 51.76 | 10,851 | +1.01(+1.98%) |
Feb 26, 2013 | 50.63 | 51.24 | 50.34 | 50.75 | 5,212 | -0.11(-0.22%) |
Feb 25, 2013 | 49.86 | 50.92 | 49.70 | 50.86 | 7,237 | +0.59(+1.16%) |
Feb 22, 2013 | 49.40 | 50.30 | 49.40 | 50.27 | 2,513 | +0.84(+1.70%) |
Feb 21, 2013 | 49.59 | 50.29 | 48.97 | 49.43 | 8,437 | -0.64(-1.28%) |
Feb 20, 2013 | 49.41 | 50.10 | 49.41 | 50.07 | 3,235 | +0.56(+1.13%) |
Feb 19, 2013 | 49.41 | 49.60 | 48.61 | 49.51 | 7,326 | +0.10(+0.20%) |
Feb 15, 2013 | 48.54 | 50.05 | 48.54 | 49.41 | 10,955 | +0.09(+0.19%) |
Feb 14, 2013 | 48.55 | 49.37 | 47.23 | 49.32 | 17,274 | -0.17(-0.35%) |
Feb 13, 2013 | 49.10 | 49.50 | 48.56 | 49.50 | 2,996 | -0.08(-0.17%) |
Feb 12, 2013 | 49.58 | 50.17 | 49.58 | 49.58 | 2,391 | +0.01(+0.02%) |
Feb 11, 2013 | 48.44 | 49.60 | 48.44 | 49.57 | 6,469 | +1.03(+2.13%) |
Feb 08, 2013 | 48.30 | 49.05 | 48.10 | 48.53 | 6,442 | +0.21(+0.44%) |
Feb 07, 2013 | 48.40 | 48.94 | 48.04 | 48.32 | 6,237 | -0.31(-0.64%) |
Feb 06, 2013 | 48.38 | 48.82 | 48.05 | 48.64 | 3,880 | +0.60(+1.26%) |
Feb 04, 2013 | 47.82 | 48.26 | 47.82 | 48.03 | 4,584 | -0.01(-0.02%) |