Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.50 | 69.67 | 67.94 | 69.50 | 0 | +1.08(+1.58%) |
Apr 29, 2013 | 68.26 | 68.42 | 66.96 | 68.42 | 12,816 | +0.28(+0.41%) |
Apr 26, 2013 | 69.28 | 69.71 | 68.14 | 68.14 | 13,023 | -1.57(-2.25%) |
Apr 25, 2013 | 69.90 | 70.53 | 69.52 | 69.71 | 3,967 | -0.57(-0.81%) |
Apr 24, 2013 | 70.73 | 70.73 | 69.93 | 70.28 | 0 | -0.60(-0.84%) |
Apr 23, 2013 | 69.00 | 72.09 | 68.86 | 70.88 | 26,563 | +1.90(+2.75%) |
Apr 22, 2013 | 68.15 | 69.05 | 68.13 | 68.98 | 13,723 | +0.82(+1.20%) |
Apr 19, 2013 | 67.34 | 68.56 | 67.23 | 68.16 | 8,082 | +0.75(+1.11%) |
Apr 18, 2013 | 65.19 | 67.41 | 65.19 | 67.41 | 27,172 | +2.65(+4.09%) |
Apr 17, 2013 | 64.18 | 65.16 | 64.10 | 64.76 | 13,785 | +0.26(+0.40%) |
Apr 16, 2013 | 64.73 | 64.73 | 62.95 | 64.50 | 14,857 | +0.43(+0.67%) |
Apr 15, 2013 | 64.44 | 64.66 | 63.51 | 64.07 | 14,730 | -0.17(-0.27%) |
Apr 12, 2013 | 63.86 | 64.24 | 63.26 | 64.24 | 7,113 | +0.31(+0.49%) |
Apr 11, 2013 | 63.03 | 64.43 | 63.03 | 63.93 | 5,013 | +0.74(+1.18%) |
Apr 10, 2013 | 63.03 | 63.65 | 62.59 | 63.19 | 52,755 | +0.55(+0.88%) |
Apr 09, 2013 | 62.46 | 63.39 | 62.16 | 62.63 | 12,645 | -0.22(-0.36%) |
Apr 08, 2013 | 63.67 | 63.67 | 62.16 | 62.86 | 14,442 | +0.35(+0.57%) |
Apr 05, 2013 | 61.30 | 63.56 | 61.30 | 62.50 | 42,701 | +0.58(+0.93%) |
Apr 04, 2013 | 61.39 | 62.17 | 61.15 | 61.93 | 14,003 | -0.29(-0.47%) |
Apr 03, 2013 | 62.16 | 62.90 | 61.43 | 62.22 | 12,963 | +0.88(+1.44%) |
Apr 02, 2013 | 60.86 | 62.14 | 60.60 | 61.34 | 12,875 | +0.77(+1.27%) |
Apr 01, 2013 | 57.22 | 60.64 | 57.22 | 60.57 | 14,884 | +0.16(+0.27%) |
Mar 28, 2013 | 59.56 | 60.41 | 58.39 | 60.41 | 17,158 | +0.89(+1.49%) |
Mar 27, 2013 | 59.43 | 59.98 | 58.66 | 59.52 | 11,214 | -0.07(-0.12%) |
Mar 26, 2013 | 58.74 | 59.59 | 58.21 | 59.59 | 27,972 | +1.23(+2.12%) |
Mar 25, 2013 | 58.58 | 59.12 | 57.67 | 58.35 | 7,000 | -0.05(-0.09%) |
Mar 22, 2013 | 58.96 | 59.10 | 58.05 | 58.40 | 10,002 | -0.01(-0.01%) |
Mar 21, 2013 | 58.62 | 58.71 | 58.39 | 58.41 | 6,252 | -0.73(-1.23%) |
Mar 20, 2013 | 58.87 | 59.14 | 58.42 | 59.14 | 5,736 | +0.77(+1.32%) |
Mar 19, 2013 | 58.45 | 58.56 | 57.47 | 58.37 | 15,666 | -0.14(-0.24%) |
Mar 18, 2013 | 58.83 | 58.96 | 58.49 | 58.51 | 7,547 | -0.75(-1.27%) |
Mar 15, 2013 | 58.80 | 59.47 | 58.00 | 59.26 | 15,753 | +0.49(+0.84%) |
Mar 14, 2013 | 59.60 | 59.60 | 56.99 | 58.77 | 33,940 | -1.54(-2.55%) |
Mar 13, 2013 | 59.66 | 61.12 | 59.64 | 60.30 | 4,964 | +0.50(+0.84%) |
Mar 12, 2013 | 60.26 | 60.26 | 59.65 | 59.80 | 1,903 | -0.52(-0.86%) |
Mar 11, 2013 | 60.60 | 60.84 | 60.06 | 60.32 | 30,227 | -0.27(-0.44%) |
Mar 08, 2013 | 60.72 | 61.02 | 60.00 | 60.59 | 8,512 | -0.02(-0.03%) |
Mar 07, 2013 | 60.79 | 60.79 | 60.17 | 60.60 | 2,369 | -0.48(-0.79%) |
Mar 06, 2013 | 60.95 | 61.27 | 60.95 | 61.09 | 1,276 | +0.14(+0.23%) |
Mar 05, 2013 | 61.30 | 61.30 | 60.86 | 60.95 | 3,689 | -0.04(-0.07%) |
Mar 04, 2013 | 61.30 | 61.39 | 60.81 | 60.99 | 3,882 | +0.10(+0.17%) |
Mar 01, 2013 | 60.96 | 60.99 | 60.69 | 60.89 | 742 | -0.25(-0.41%) |
Feb 28, 2013 | 61.12 | 61.29 | 60.53 | 61.14 | 2,966 | +0.01(+0.01%) |
Feb 27, 2013 | 60.56 | 61.73 | 60.56 | 61.13 | 6,125 | +0.47(+0.77%) |
Feb 26, 2013 | 60.00 | 60.67 | 60.00 | 60.67 | 1,311 | +1.10(+1.84%) |
Feb 25, 2013 | 60.57 | 61.08 | 59.34 | 59.57 | 5,755 | -0.81(-1.34%) |
Feb 22, 2013 | 60.09 | 60.38 | 59.78 | 60.38 | 3,326 | +0.73(+1.22%) |
Feb 21, 2013 | 60.50 | 60.50 | 59.32 | 59.66 | 8,320 | -0.85(-1.41%) |
Feb 20, 2013 | 61.25 | 61.25 | 60.46 | 60.51 | 6,697 | -0.75(-1.23%) |
Feb 19, 2013 | 60.37 | 61.39 | 60.37 | 61.26 | 5,407 | +0.83(+1.37%) |
Feb 15, 2013 | 60.29 | 60.43 | 59.52 | 60.43 | 7,741 | +0.50(+0.84%) |
Feb 14, 2013 | 59.18 | 60.00 | 59.18 | 59.93 | 1,546 | +0.36(+0.61%) |
Feb 13, 2013 | 59.95 | 59.95 | 59.01 | 59.57 | 1,323 | -0.30(-0.50%) |
Feb 12, 2013 | 58.47 | 59.96 | 58.47 | 59.87 | 5,263 | +1.21(+2.06%) |
Feb 11, 2013 | 58.89 | 58.90 | 58.20 | 58.66 | 8,533 | -0.13(-0.22%) |
Feb 08, 2013 | 58.67 | 59.05 | 58.45 | 58.79 | 2,931 | -0.17(-0.29%) |
Feb 07, 2013 | 58.95 | 58.96 | 58.06 | 58.96 | 4,950 | +0.26(+0.44%) |
Feb 06, 2013 | 58.50 | 58.74 | 57.84 | 58.71 | 8,671 | +0.10(+0.18%) |
Feb 04, 2013 | 58.71 | 59.15 | 58.38 | 58.60 | 16,194 | -0.52(-0.88%) |