Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.02 | 60.92 | 59.61 | 59.61 | 164,765 | -0.71(-1.18%) |
May 30, 2013 | 59.86 | 60.65 | 59.86 | 60.32 | 203,536 | +0.44(+0.73%) |
May 29, 2013 | 60.15 | 60.45 | 59.67 | 59.88 | 120,055 | -0.52(-0.85%) |
May 28, 2013 | 60.37 | 60.73 | 60.30 | 60.40 | 105,686 | +0.57(+0.95%) |
May 24, 2013 | 59.63 | 60.25 | 59.40 | 59.82 | 99,309 | -0.16(-0.27%) |
May 23, 2013 | 59.31 | 60.04 | 59.07 | 59.99 | 235,312 | +0.55(+0.93%) |
May 22, 2013 | 60.62 | 60.88 | 59.17 | 59.44 | 453,790 | -1.26(-2.08%) |
May 21, 2013 | 60.88 | 60.91 | 60.46 | 60.70 | 262,148 | -0.16(-0.27%) |
May 20, 2013 | 60.84 | 61.58 | 59.97 | 60.86 | 400,759 | -0.05(-0.08%) |
May 17, 2013 | 60.82 | 60.96 | 60.54 | 60.91 | 128,898 | +0.32(+0.53%) |
May 16, 2013 | 60.38 | 60.92 | 59.99 | 60.59 | 232,863 | +0.27(+0.45%) |
May 15, 2013 | 59.74 | 60.48 | 59.42 | 60.32 | 212,260 | +0.35(+0.59%) |
May 13, 2013 | 60.04 | 60.18 | 59.72 | 59.97 | 113,972 | -0.12(-0.19%) |
May 10, 2013 | 59.46 | 60.16 | 59.21 | 60.08 | 177,644 | +0.57(+0.96%) |
May 09, 2013 | 59.63 | 59.91 | 59.23 | 59.51 | 166,986 | -0.26(-0.44%) |
May 08, 2013 | 59.24 | 60.01 | 58.96 | 59.78 | 315,184 | +0.54(+0.92%) |
May 07, 2013 | 59.31 | 59.31 | 58.89 | 59.23 | 447,026 | +0.11(+0.18%) |
May 06, 2013 | 59.37 | 59.37 | 58.57 | 59.13 | 396,891 | +0.18(+0.30%) |
May 03, 2013 | 59.00 | 59.49 | 58.43 | 58.95 | 346,879 | +0.52(+0.89%) |
May 02, 2013 | 57.54 | 58.59 | 57.01 | 58.43 | 365,070 | +0.71(+1.24%) |
May 01, 2013 | 58.49 | 58.62 | 57.54 | 57.71 | 407,346 | -1.04(-1.77%) |
Apr 30, 2013 | 56.21 | 58.79 | 56.21 | 58.75 | 833,637 | +2.72(+4.86%) |
Apr 29, 2013 | 55.74 | 57.38 | 55.00 | 56.03 | 455,584 | +0.83(+1.50%) |
Apr 26, 2013 | 55.00 | 55.45 | 54.98 | 55.20 | 445,570 | +0.22(+0.41%) |
Apr 25, 2013 | 54.95 | 55.13 | 54.54 | 54.98 | 234,590 | +0.27(+0.50%) |
Apr 24, 2013 | 54.22 | 54.81 | 54.20 | 54.71 | 323,160 | +0.76(+1.41%) |
Apr 23, 2013 | 53.40 | 53.97 | 53.04 | 53.95 | 384,434 | -0.50(-0.92%) |
Apr 22, 2013 | 54.54 | 54.60 | 54.09 | 54.45 | 368,461 | -0.12(-0.22%) |
Apr 19, 2013 | 53.84 | 54.63 | 53.56 | 54.57 | 451,862 | +0.75(+1.39%) |
Apr 18, 2013 | 54.48 | 54.48 | 53.40 | 53.82 | 423,151 | -0.45(-0.84%) |
Apr 17, 2013 | 54.64 | 54.72 | 53.67 | 54.28 | 243,409 | -0.54(-0.99%) |
Apr 16, 2013 | 54.57 | 54.95 | 54.28 | 54.82 | 255,781 | +0.55(+1.01%) |
Apr 15, 2013 | 54.75 | 54.75 | 53.78 | 54.27 | 412,191 | -0.69(-1.26%) |
Apr 12, 2013 | 54.98 | 55.15 | 54.02 | 54.96 | 274,109 | -0.18(-0.32%) |
Apr 11, 2013 | 54.58 | 55.89 | 54.50 | 55.14 | 489,164 | +0.62(+1.15%) |
Apr 10, 2013 | 52.95 | 54.54 | 52.95 | 54.52 | 289,476 | +1.44(+2.71%) |
Apr 09, 2013 | 52.53 | 53.57 | 52.53 | 53.08 | 467,616 | +0.90(+1.72%) |
Apr 08, 2013 | 52.04 | 52.25 | 51.74 | 52.18 | 146,639 | -0.13(-0.25%) |
Apr 05, 2013 | 53.46 | 53.46 | 51.75 | 52.31 | 388,362 | -0.99(-1.86%) |
Apr 04, 2013 | 53.31 | 54.50 | 53.04 | 53.30 | 401,488 | +0.06(+0.11%) |
Apr 03, 2013 | 53.27 | 53.82 | 52.82 | 53.24 | 461,886 | -0.11(-0.20%) |
Apr 02, 2013 | 53.46 | 53.65 | 52.89 | 53.35 | 303,045 | +0.12(+0.22%) |
Apr 01, 2013 | 53.44 | 53.65 | 52.68 | 53.23 | 269,763 | -0.33(-0.62%) |
Mar 28, 2013 | 53.19 | 53.62 | 53.04 | 53.57 | 235,782 | +0.31(+0.57%) |
Mar 27, 2013 | 52.62 | 53.35 | 52.53 | 53.26 | 202,804 | +0.43(+0.81%) |
Mar 26, 2013 | 52.19 | 52.90 | 52.11 | 52.83 | 395,526 | +0.74(+1.42%) |
Mar 25, 2013 | 52.28 | 52.28 | 51.85 | 52.09 | 313,958 | -0.01(-0.03%) |
Mar 22, 2013 | 52.64 | 52.76 | 51.91 | 52.11 | 186,208 | -0.31(-0.58%) |
Mar 21, 2013 | 52.83 | 53.06 | 52.28 | 52.41 | 167,550 | -0.67(-1.27%) |
Mar 20, 2013 | 52.93 | 53.33 | 52.70 | 53.08 | 200,201 | +0.19(+0.36%) |
Mar 19, 2013 | 52.79 | 52.99 | 52.26 | 52.89 | 267,146 | +0.05(+0.09%) |
Mar 18, 2013 | 52.03 | 53.11 | 51.88 | 52.85 | 282,303 | +0.34(+0.65%) |
Mar 15, 2013 | 51.78 | 52.54 | 51.58 | 52.51 | 542,188 | +0.73(+1.40%) |
Mar 14, 2013 | 51.68 | 51.89 | 51.52 | 51.78 | 351,323 | +0.26(+0.50%) |
Mar 13, 2013 | 52.59 | 52.59 | 51.43 | 51.52 | 323,066 | -1.02(-1.94%) |
Mar 12, 2013 | 52.30 | 52.60 | 51.84 | 52.54 | 203,833 | +0.27(+0.52%) |
Mar 11, 2013 | 52.34 | 52.47 | 51.73 | 52.27 | 234,066 | -0.24(-0.45%) |
Mar 08, 2013 | 52.11 | 52.51 | 51.97 | 52.51 | 172,461 | +0.73(+1.42%) |
Mar 07, 2013 | 52.04 | 52.04 | 51.69 | 51.77 | 102,780 | -0.15(-0.29%) |
Mar 06, 2013 | 51.69 | 52.28 | 51.69 | 51.92 | 285,948 | +0.23(+0.45%) |
Mar 05, 2013 | 50.58 | 51.97 | 50.58 | 51.69 | 321,711 | +1.28(+2.55%) |
Mar 04, 2013 | 49.89 | 50.41 | 49.57 | 50.41 | 240,450 | +0.51(+1.02%) |