Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.81 | 54.05 | 53.46 | 53.87 | 190,408 | +0.15(+0.28%) |
Apr 29, 2013 | 53.35 | 54.16 | 53.13 | 53.72 | 315,493 | +0.57(+1.07%) |
Apr 26, 2013 | 52.87 | 53.35 | 52.86 | 53.15 | 299,330 | +0.29(+0.54%) |
Apr 25, 2013 | 52.03 | 53.61 | 52.03 | 52.86 | 274,679 | +1.00(+1.92%) |
Apr 24, 2013 | 51.30 | 52.12 | 50.97 | 51.87 | 235,833 | +0.72(+1.41%) |
Apr 23, 2013 | 50.31 | 51.19 | 50.24 | 51.14 | 214,058 | +1.23(+2.46%) |
Apr 22, 2013 | 49.60 | 50.24 | 49.04 | 49.91 | 367,508 | +0.53(+1.06%) |
Apr 19, 2013 | 49.63 | 49.76 | 48.91 | 49.39 | 811,012 | -0.25(-0.50%) |
Apr 18, 2013 | 50.89 | 50.95 | 49.57 | 49.64 | 449,591 | -1.00(-1.97%) |
Apr 17, 2013 | 52.32 | 52.32 | 50.17 | 50.64 | 533,833 | -2.37(-4.47%) |
Apr 16, 2013 | 52.41 | 53.12 | 51.71 | 53.01 | 441,043 | +0.83(+1.59%) |
Apr 15, 2013 | 54.00 | 54.08 | 51.82 | 52.18 | 480,765 | -2.08(-3.83%) |
Apr 12, 2013 | 54.36 | 54.89 | 54.06 | 54.25 | 190,851 | -0.55(-1.01%) |
Apr 11, 2013 | 53.84 | 55.59 | 53.59 | 54.80 | 412,288 | +0.80(+1.48%) |
Apr 10, 2013 | 52.76 | 54.05 | 52.54 | 54.00 | 400,618 | +1.25(+2.36%) |
Apr 09, 2013 | 52.75 | 52.93 | 52.52 | 52.76 | 236,507 | +0.09(+0.17%) |
Apr 08, 2013 | 52.07 | 52.73 | 51.93 | 52.67 | 140,239 | +0.54(+1.04%) |
Apr 05, 2013 | 51.11 | 52.16 | 51.00 | 52.12 | 314,066 | +0.37(+0.71%) |
Apr 04, 2013 | 51.63 | 51.86 | 51.23 | 51.76 | 350,252 | +0.11(+0.21%) |
Apr 03, 2013 | 53.05 | 53.25 | 51.18 | 51.65 | 411,821 | -1.37(-2.59%) |
Apr 02, 2013 | 52.93 | 53.35 | 52.79 | 53.02 | 449,944 | +0.28(+0.52%) |
Apr 01, 2013 | 53.51 | 53.77 | 52.68 | 52.75 | 504,186 | -0.76(-1.42%) |
Mar 28, 2013 | 52.81 | 53.68 | 52.77 | 53.50 | 416,914 | +0.55(+1.04%) |
Mar 27, 2013 | 52.85 | 53.12 | 52.70 | 52.95 | 342,878 | -0.17(-0.32%) |
Mar 26, 2013 | 53.84 | 53.84 | 52.58 | 53.12 | 332,858 | -0.58(-1.08%) |
Mar 25, 2013 | 54.02 | 54.80 | 53.58 | 53.70 | 190,187 | -0.20(-0.38%) |
Mar 22, 2013 | 53.58 | 54.02 | 53.58 | 53.91 | 209,736 | +0.43(+0.80%) |
Mar 21, 2013 | 54.24 | 54.61 | 53.26 | 53.48 | 289,989 | -1.13(-2.07%) |
Mar 20, 2013 | 54.22 | 54.88 | 53.95 | 54.61 | 181,314 | +0.72(+1.34%) |
Mar 19, 2013 | 55.03 | 55.35 | 53.40 | 53.89 | 331,890 | -1.13(-2.06%) |
Mar 18, 2013 | 55.54 | 55.95 | 54.67 | 55.02 | 292,492 | -1.22(-2.17%) |
Mar 15, 2013 | 55.98 | 56.35 | 55.63 | 56.24 | 423,554 | +0.45(+0.81%) |
Mar 14, 2013 | 55.77 | 56.11 | 55.45 | 55.78 | 325,415 | +0.12(+0.22%) |
Mar 13, 2013 | 54.97 | 55.73 | 54.77 | 55.66 | 351,139 | +0.73(+1.33%) |
Mar 12, 2013 | 54.77 | 54.93 | 53.94 | 54.93 | 338,962 | -0.12(-0.23%) |
Mar 11, 2013 | 54.69 | 55.29 | 54.51 | 55.05 | 226,843 | +0.17(+0.31%) |
Mar 08, 2013 | 54.30 | 55.18 | 54.22 | 54.89 | 296,513 | +0.88(+1.63%) |
Mar 07, 2013 | 53.65 | 54.07 | 53.65 | 54.00 | 380,720 | +0.37(+0.70%) |
Mar 06, 2013 | 52.06 | 53.66 | 52.06 | 53.63 | 462,336 | +1.67(+3.22%) |
Mar 05, 2013 | 51.34 | 52.77 | 51.19 | 51.95 | 444,388 | +1.03(+2.03%) |
Mar 04, 2013 | 50.57 | 51.08 | 49.88 | 50.92 | 298,289 | +0.31(+0.62%) |
Mar 01, 2013 | 51.05 | 51.22 | 50.43 | 50.61 | 263,407 | -0.82(-1.59%) |
Feb 28, 2013 | 51.28 | 51.87 | 51.00 | 51.43 | 262,507 | +0.15(+0.30%) |
Feb 27, 2013 | 50.68 | 51.63 | 50.66 | 51.28 | 337,470 | +0.40(+0.79%) |
Feb 26, 2013 | 51.45 | 51.94 | 50.33 | 50.88 | 388,075 | -0.44(-0.85%) |
Feb 25, 2013 | 53.20 | 53.26 | 51.22 | 51.31 | 440,375 | -1.61(-3.04%) |
Feb 22, 2013 | 52.77 | 53.37 | 52.29 | 52.92 | 355,544 | +0.32(+0.61%) |
Feb 21, 2013 | 53.94 | 53.94 | 52.33 | 52.60 | 559,592 | -1.23(-2.28%) |
Feb 20, 2013 | 54.62 | 55.10 | 53.75 | 53.83 | 729,735 | -0.91(-1.67%) |
Feb 19, 2013 | 56.56 | 56.62 | 53.76 | 54.74 | 1,670,107 | -4.47(-7.55%) |
Feb 15, 2013 | 60.16 | 60.28 | 58.12 | 59.21 | 330,256 | -0.67(-1.11%) |
Feb 14, 2013 | 59.75 | 60.28 | 59.22 | 59.88 | 117,172 | +0.01(+0.01%) |
Feb 13, 2013 | 60.45 | 60.60 | 59.73 | 59.87 | 150,663 | -0.49(-0.81%) |
Feb 12, 2013 | 60.36 | 60.69 | 60.07 | 60.36 | 127,451 | +0.01(+0.01%) |
Feb 11, 2013 | 60.60 | 60.66 | 59.98 | 60.35 | 97,117 | -0.40(-0.66%) |
Feb 08, 2013 | 60.91 | 61.33 | 60.15 | 60.75 | 133,437 | +0.01(+0.01%) |
Feb 07, 2013 | 61.30 | 61.30 | 60.40 | 60.74 | 100,387 | -0.48(-0.78%) |
Feb 06, 2013 | 61.15 | 61.37 | 60.34 | 61.22 | 124,706 | +1.21(+2.01%) |
Feb 04, 2013 | 59.97 | 60.82 | 59.35 | 60.01 | 255,381 | -0.41(-0.68%) |