Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.41 | 64.39 | 63.32 | 63.73 | 29,644 | -0.02(-0.03%) |
May 30, 2013 | 63.96 | 63.97 | 62.92 | 63.75 | 0 | -0.35(-0.55%) |
May 29, 2013 | 63.95 | 64.47 | 63.02 | 64.10 | 64,524 | -0.32(-0.50%) |
May 28, 2013 | 64.69 | 65.07 | 64.05 | 64.42 | 29,206 | -0.18(-0.28%) |
May 24, 2013 | 64.29 | 64.89 | 63.64 | 64.60 | 0 | +0.11(+0.17%) |
May 23, 2013 | 65.12 | 65.27 | 63.19 | 64.49 | 0 | -1.17(-1.78%) |
May 22, 2013 | 65.80 | 66.27 | 64.11 | 65.66 | 71,433 | +0.19(+0.29%) |
May 21, 2013 | 62.35 | 65.49 | 62.11 | 65.47 | 82,795 | +3.36(+5.41%) |
May 20, 2013 | 60.82 | 63.19 | 60.82 | 62.11 | 0 | +0.99(+1.62%) |
May 17, 2013 | 60.50 | 61.50 | 60.31 | 61.12 | 0 | +0.54(+0.89%) |
May 16, 2013 | 60.75 | 60.99 | 60.16 | 60.58 | 64,278 | -0.32(-0.53%) |
May 15, 2013 | 60.63 | 61.00 | 60.24 | 60.90 | 0 | +0.31(+0.51%) |
May 13, 2013 | 60.94 | 61.20 | 59.86 | 60.59 | 0 | -0.31(-0.51%) |
May 10, 2013 | 60.57 | 61.25 | 60.57 | 60.90 | 0 | +0.05(+0.08%) |
May 09, 2013 | 60.40 | 61.50 | 59.62 | 60.85 | 0 | +0.35(+0.58%) |
May 08, 2013 | 58.97 | 60.64 | 58.70 | 60.50 | 254,608 | +1.31(+2.21%) |
May 07, 2013 | 58.92 | 59.72 | 58.73 | 59.19 | 0 | +0.03(+0.05%) |
May 06, 2013 | 59.45 | 59.65 | 58.77 | 59.16 | 0 | -0.34(-0.57%) |
May 03, 2013 | 59.43 | 59.50 | 59.03 | 59.50 | 0 | +0.07(+0.12%) |
May 02, 2013 | 60.41 | 61.03 | 58.96 | 59.43 | 0 | -0.77(-1.28%) |
May 01, 2013 | 61.30 | 61.30 | 59.80 | 60.20 | 0 | -1.96(-3.15%) |
Apr 30, 2013 | 55.64 | 62.16 | 55.64 | 62.16 | 424,489 | +6.45(+11.58%) |
Apr 29, 2013 | 54.68 | 55.90 | 54.05 | 55.71 | 125,984 | -0.07(-0.13%) |
Apr 26, 2013 | 56.88 | 56.88 | 55.34 | 55.78 | 12,799 | +0.44(+0.80%) |
Apr 25, 2013 | 54.53 | 55.34 | 54.02 | 55.34 | 37,812 | +1.02(+1.88%) |
Apr 24, 2013 | 53.68 | 54.59 | 53.68 | 54.32 | 0 | +0.74(+1.38%) |
Apr 23, 2013 | 53.61 | 53.93 | 53.55 | 53.58 | 9,676 | -0.15(-0.28%) |
Apr 22, 2013 | 52.61 | 53.82 | 52.45 | 53.73 | 61,578 | +1.23(+2.34%) |
Apr 19, 2013 | 52.10 | 52.58 | 52.10 | 52.50 | 13,144 | +0.33(+0.63%) |
Apr 18, 2013 | 52.02 | 52.55 | 51.61 | 52.17 | 22,346 | -0.02(-0.04%) |
Apr 17, 2013 | 51.86 | 52.19 | 51.76 | 52.19 | 30,284 | +0.15(+0.29%) |
Apr 16, 2013 | 51.02 | 52.36 | 50.28 | 52.04 | 15,302 | +1.08(+2.12%) |
Apr 15, 2013 | 51.84 | 52.00 | 50.31 | 50.96 | 32,145 | -1.04(-2.00%) |
Apr 12, 2013 | 52.33 | 52.60 | 51.22 | 52.00 | 26,727 | -0.59(-1.12%) |
Apr 11, 2013 | 52.30 | 52.60 | 52.10 | 52.59 | 54,614 | +0.19(+0.36%) |
Apr 10, 2013 | 52.24 | 52.52 | 52.03 | 52.40 | 54,072 | -0.21(-0.40%) |
Apr 09, 2013 | 52.02 | 52.61 | 51.81 | 52.61 | 22,891 | +0.64(+1.23%) |
Apr 08, 2013 | 51.91 | 52.28 | 51.50 | 51.97 | 25,351 | +0.06(+0.12%) |
Apr 05, 2013 | 51.08 | 52.06 | 50.11 | 51.91 | 27,205 | +0.49(+0.95%) |
Apr 04, 2013 | 51.62 | 51.82 | 50.82 | 51.42 | 21,582 | -0.44(-0.85%) |
Apr 03, 2013 | 51.70 | 52.18 | 50.85 | 51.86 | 17,094 | -0.02(-0.04%) |
Apr 02, 2013 | 52.10 | 52.73 | 50.37 | 51.88 | 116,276 | -0.62(-1.18%) |
Apr 01, 2013 | 52.43 | 52.50 | 51.44 | 52.50 | 19,524 | -0.17(-0.32%) |
Mar 28, 2013 | 51.77 | 52.67 | 51.68 | 52.67 | 31,573 | +0.67(+1.29%) |
Mar 27, 2013 | 51.63 | 52.02 | 51.46 | 52.00 | 17,497 | +0.25(+0.48%) |
Mar 26, 2013 | 51.85 | 51.85 | 51.31 | 51.75 | 27,601 | +0.42(+0.82%) |
Mar 25, 2013 | 51.21 | 51.89 | 51.00 | 51.33 | 18,384 | -0.17(-0.33%) |
Mar 22, 2013 | 51.40 | 51.92 | 51.01 | 51.50 | 68,436 | +0.25(+0.49%) |
Mar 21, 2013 | 50.34 | 51.40 | 50.01 | 51.25 | 82,034 | +0.66(+1.30%) |
Mar 20, 2013 | 50.80 | 51.10 | 50.37 | 50.59 | 18,104 | -0.05(-0.10%) |
Mar 19, 2013 | 50.91 | 51.00 | 50.09 | 50.64 | 11,722 | -0.05(-0.11%) |
Mar 18, 2013 | 50.51 | 51.10 | 50.51 | 50.70 | 20,180 | -0.23(-0.44%) |
Mar 15, 2013 | 51.16 | 51.50 | 50.75 | 50.92 | 31,322 | -0.47(-0.91%) |
Mar 14, 2013 | 51.81 | 51.81 | 51.14 | 51.39 | 20,386 | -0.30(-0.58%) |
Mar 13, 2013 | 51.85 | 51.85 | 51.00 | 51.69 | 9,389 | -0.14(-0.27%) |
Mar 12, 2013 | 51.29 | 52.15 | 51.12 | 51.83 | 35,973 | +0.33(+0.64%) |
Mar 11, 2013 | 51.74 | 51.98 | 51.11 | 51.50 | 15,542 | -0.37(-0.71%) |
Mar 08, 2013 | 51.23 | 52.09 | 51.06 | 51.87 | 52,436 | +0.44(+0.86%) |
Mar 07, 2013 | 52.00 | 52.00 | 51.23 | 51.43 | 23,803 | -0.53(-1.02%) |
Mar 06, 2013 | 51.98 | 52.00 | 51.37 | 51.96 | 87,247 | +0.19(+0.37%) |
Mar 05, 2013 | 52.10 | 52.10 | 51.23 | 51.77 | 38,243 | -0.17(-0.33%) |
Mar 04, 2013 | 51.80 | 52.00 | 51.14 | 51.94 | 28,653 | -0.06(-0.12%) |