Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.64 | 57.88 | 56.64 | 57.40 | 1,094,520 | +0.45(+0.80%) |
May 30, 2013 | 56.27 | 57.03 | 56.24 | 56.95 | 1,043,125 | +0.66(+1.17%) |
May 29, 2013 | 55.53 | 56.71 | 55.53 | 56.29 | 937,800 | +0.45(+0.81%) |
May 28, 2013 | 56.30 | 56.37 | 55.44 | 55.83 | 1,024,094 | +0.05(+0.09%) |
May 24, 2013 | 55.01 | 55.91 | 54.96 | 55.78 | 820,227 | +0.25(+0.44%) |
May 23, 2013 | 55.55 | 55.65 | 55.00 | 55.54 | 747,172 | -0.23(-0.41%) |
May 22, 2013 | 56.50 | 57.14 | 55.63 | 55.77 | 498,446 | -0.68(-1.20%) |
May 21, 2013 | 56.38 | 56.73 | 56.05 | 56.44 | 1,431,883 | -0.02(-0.03%) |
May 20, 2013 | 55.67 | 56.52 | 55.55 | 56.46 | 986,588 | +0.79(+1.41%) |
May 17, 2013 | 55.08 | 55.82 | 54.90 | 55.67 | 450,101 | +0.86(+1.57%) |
May 16, 2013 | 55.54 | 55.74 | 54.76 | 54.81 | 2,121,565 | -0.72(-1.30%) |
May 15, 2013 | 55.83 | 56.11 | 55.41 | 55.54 | 895,710 | +0.63(+1.14%) |
May 13, 2013 | 55.19 | 55.42 | 54.81 | 54.91 | 1,416,526 | -0.55(-0.99%) |
May 10, 2013 | 53.28 | 55.67 | 53.24 | 55.46 | 2,050,363 | +2.38(+4.49%) |
May 09, 2013 | 52.26 | 53.16 | 51.86 | 53.07 | 1,305,022 | +0.70(+1.34%) |
May 08, 2013 | 52.05 | 52.38 | 51.72 | 52.38 | 743,104 | -0.16(-0.30%) |
May 07, 2013 | 51.87 | 52.55 | 51.70 | 52.53 | 493,364 | +0.68(+1.30%) |
May 06, 2013 | 51.98 | 52.00 | 51.52 | 51.86 | 683,060 | -0.24(-0.46%) |
May 03, 2013 | 52.26 | 52.42 | 51.96 | 52.10 | 442,537 | +0.14(+0.26%) |
May 02, 2013 | 51.64 | 52.03 | 51.11 | 51.96 | 672,291 | +0.28(+0.54%) |
May 01, 2013 | 51.92 | 52.53 | 51.63 | 51.68 | 920,885 | -0.28(-0.54%) |
Apr 30, 2013 | 51.58 | 52.09 | 51.22 | 51.96 | 1,520,281 | +0.35(+0.68%) |
Apr 29, 2013 | 51.88 | 52.20 | 51.53 | 51.61 | 937,194 | +0.14(+0.26%) |
Apr 26, 2013 | 51.21 | 51.60 | 50.95 | 51.48 | 1,193,964 | +0.52(+1.03%) |
Apr 25, 2013 | 50.06 | 51.94 | 49.51 | 50.95 | 4,397,327 | +2.88(+6.00%) |
Apr 24, 2013 | 48.34 | 48.88 | 48.04 | 48.07 | 1,301,353 | -0.17(-0.36%) |
Apr 23, 2013 | 47.60 | 48.36 | 47.49 | 48.24 | 1,600,517 | +1.02(+2.15%) |
Apr 22, 2013 | 47.22 | 47.47 | 46.69 | 47.23 | 1,105,300 | +0.17(+0.35%) |
Apr 19, 2013 | 46.96 | 47.50 | 46.84 | 47.06 | 736,374 | +0.21(+0.46%) |
Apr 18, 2013 | 47.27 | 47.37 | 46.72 | 46.84 | 816,704 | -0.35(-0.74%) |
Apr 17, 2013 | 47.28 | 47.43 | 46.53 | 47.19 | 798,766 | -0.20(-0.42%) |
Apr 16, 2013 | 47.08 | 47.46 | 46.51 | 47.39 | 1,061,136 | +0.57(+1.22%) |
Apr 15, 2013 | 48.08 | 48.16 | 46.70 | 46.82 | 914,280 | -1.43(-2.96%) |
Apr 12, 2013 | 48.21 | 48.35 | 47.98 | 48.25 | 585,899 | +0.02(+0.05%) |
Apr 11, 2013 | 47.49 | 48.60 | 47.38 | 48.23 | 1,106,154 | +0.88(+1.86%) |
Apr 10, 2013 | 47.05 | 47.65 | 46.85 | 47.35 | 973,766 | +0.48(+1.02%) |
Apr 09, 2013 | 47.17 | 47.46 | 46.69 | 46.87 | 908,575 | -0.25(-0.54%) |
Apr 08, 2013 | 47.00 | 47.21 | 46.59 | 47.12 | 1,651,514 | +0.15(+0.32%) |
Apr 05, 2013 | 46.51 | 47.01 | 46.28 | 46.97 | 1,152,672 | +0.07(+0.15%) |
Apr 04, 2013 | 46.49 | 47.08 | 46.45 | 46.90 | 1,923,296 | +0.41(+0.89%) |
Apr 03, 2013 | 45.49 | 46.70 | 45.49 | 46.49 | 1,865,410 | +0.90(+1.97%) |
Apr 02, 2013 | 45.20 | 45.71 | 45.20 | 45.59 | 659,606 | +0.42(+0.93%) |
Apr 01, 2013 | 45.45 | 45.48 | 45.02 | 45.17 | 886,085 | -0.34(-0.75%) |
Mar 28, 2013 | 45.21 | 45.61 | 44.94 | 45.51 | 642,064 | +0.32(+0.70%) |
Mar 27, 2013 | 45.20 | 45.32 | 44.72 | 45.19 | 517,515 | -0.10(-0.21%) |
Mar 26, 2013 | 45.07 | 45.56 | 45.07 | 45.29 | 1,164,038 | -0.50(-1.09%) |
Mar 25, 2013 | 46.11 | 46.14 | 45.23 | 45.79 | 758,583 | -0.27(-0.59%) |
Mar 22, 2013 | 45.74 | 46.17 | 45.46 | 46.06 | 808,269 | +0.44(+0.96%) |
Mar 21, 2013 | 45.89 | 45.99 | 45.35 | 45.62 | 606,058 | -0.51(-1.10%) |
Mar 20, 2013 | 45.45 | 46.17 | 45.26 | 46.13 | 571,528 | +1.02(+2.25%) |
Mar 19, 2013 | 45.92 | 46.07 | 44.61 | 45.11 | 656,092 | -0.68(-1.48%) |
Mar 18, 2013 | 45.95 | 46.47 | 45.69 | 45.79 | 789,641 | -0.50(-1.08%) |
Mar 15, 2013 | 45.84 | 46.34 | 45.30 | 46.29 | 1,259,989 | +0.52(+1.13%) |
Mar 14, 2013 | 45.81 | 45.97 | 45.18 | 45.77 | 681,504 | +0.02(+0.03%) |
Mar 13, 2013 | 44.87 | 45.83 | 44.87 | 45.76 | 1,029,005 | +0.88(+1.97%) |
Mar 12, 2013 | 45.18 | 45.18 | 44.20 | 44.87 | 1,356,578 | -0.56(-1.24%) |
Mar 11, 2013 | 45.14 | 45.57 | 44.99 | 45.44 | 847,838 | +0.17(+0.37%) |
Mar 08, 2013 | 44.87 | 45.30 | 44.40 | 45.27 | 668,191 | +0.62(+1.39%) |
Mar 07, 2013 | 44.69 | 44.98 | 44.48 | 44.65 | 465,473 | +0.01(+0.02%) |
Mar 06, 2013 | 45.18 | 45.27 | 44.57 | 44.64 | 589,682 | -0.40(-0.88%) |
Mar 05, 2013 | 45.31 | 45.47 | 44.88 | 45.04 | 859,854 | -0.03(-0.07%) |
Mar 04, 2013 | 44.21 | 45.29 | 44.21 | 45.07 | 1,088,339 | +0.79(+1.78%) |