Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.83 | 59.97 | 58.64 | 58.64 | 1,794,257 | -1.22(-2.04%) |
May 30, 2013 | 59.29 | 60.13 | 59.07 | 59.86 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.41 | 59.55 | 58.65 | 59.15 | 1,321,656 | -0.64(-1.07%) |
May 28, 2013 | 59.94 | 60.42 | 59.35 | 59.79 | 1,690,585 | +0.75(+1.27%) |
May 24, 2013 | 59.09 | 59.11 | 58.45 | 59.05 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.31 | 59.53 | 57.17 | 59.22 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.55 | 60.89 | 58.56 | 59.12 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.84 | 59.52 | 58.59 | 59.31 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.56 | 59.78 | 58.61 | 58.73 | 0 | -0.73(-1.24%) |
May 17, 2013 | 59.22 | 59.49 | 58.72 | 59.46 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.42 | 60.42 | 58.58 | 58.88 | 2,495,945 | -1.24(-2.06%) |
May 15, 2013 | 60.82 | 61.08 | 59.74 | 60.12 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.81 | 59.88 | 58.59 | 59.80 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.37 | 58.83 | 57.13 | 58.81 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.01 | 57.53 | 57.01 | 57.13 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.20 | 57.48 | 56.69 | 57.10 | 0 | +0.08(+0.15%) |
May 07, 2013 | 57.79 | 57.79 | 56.90 | 57.01 | 0 | -0.47(-0.81%) |
May 06, 2013 | 57.97 | 58.02 | 57.17 | 57.48 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.76 | 58.02 | 56.84 | 57.70 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.33 | 57.10 | 56.21 | 56.84 | 0 | +0.92(+1.65%) |
May 01, 2013 | 56.37 | 56.90 | 55.80 | 55.92 | 0 | -0.37(-0.66%) |
Apr 30, 2013 | 56.59 | 56.70 | 55.68 | 56.29 | 0 | -0.38(-0.67%) |
Apr 29, 2013 | 56.84 | 57.04 | 56.52 | 56.67 | 2,365,257 | +0.11(+0.20%) |
Apr 26, 2013 | 56.73 | 56.57 | 56.27 | 56.56 | 1,353,448 | -0.00(-0.01%) |
Apr 25, 2013 | 55.98 | 56.60 | 55.74 | 56.56 | 0 | +1.13(+2.05%) |
Apr 24, 2013 | 56.70 | 56.72 | 55.37 | 55.43 | 4,452,995 | -1.67(-2.92%) |
Apr 23, 2013 | 57.17 | 57.85 | 56.68 | 57.10 | 3,631,078 | +0.26(+0.47%) |
Apr 22, 2013 | 56.84 | 56.97 | 56.38 | 56.83 | 2,358,949 | +0.45(+0.81%) |
Apr 19, 2013 | 55.25 | 56.41 | 54.91 | 56.38 | 4,095,732 | +2.49(+4.63%) |
Apr 18, 2013 | 54.82 | 54.82 | 53.38 | 53.89 | 1,889,633 | -0.71(-1.30%) |
Apr 17, 2013 | 54.85 | 54.85 | 53.64 | 54.60 | 2,019,549 | -0.27(-0.49%) |
Apr 16, 2013 | 54.59 | 54.87 | 53.91 | 54.86 | 2,107,245 | +1.07(+1.98%) |
Apr 15, 2013 | 55.21 | 55.32 | 53.70 | 53.80 | 2,212,355 | -1.48(-2.67%) |
Apr 12, 2013 | 54.51 | 55.29 | 54.51 | 55.28 | 2,824,940 | +0.58(+1.06%) |
Apr 11, 2013 | 54.22 | 54.88 | 54.13 | 54.70 | 2,067,142 | +0.70(+1.29%) |
Apr 10, 2013 | 52.83 | 54.00 | 52.79 | 54.00 | 1,625,437 | +1.42(+2.70%) |
Apr 09, 2013 | 52.63 | 52.89 | 52.33 | 52.58 | 995,239 | +0.20(+0.37%) |
Apr 08, 2013 | 52.34 | 52.38 | 51.80 | 52.38 | 806,866 | +0.13(+0.26%) |
Apr 05, 2013 | 51.89 | 52.31 | 51.35 | 52.25 | 1,584,089 | -0.08(-0.15%) |
Apr 04, 2013 | 52.27 | 52.56 | 51.85 | 52.33 | 1,123,178 | +0.23(+0.44%) |
Apr 03, 2013 | 53.40 | 53.40 | 51.79 | 52.10 | 1,958,087 | -0.89(-1.67%) |
Apr 02, 2013 | 52.55 | 53.17 | 52.31 | 52.99 | 2,350,277 | +0.86(+1.65%) |
Apr 01, 2013 | 52.44 | 52.68 | 51.86 | 52.13 | 1,199,404 | -0.12(-0.23%) |
Mar 28, 2013 | 51.61 | 52.33 | 51.58 | 52.25 | 1,883,609 | +0.71(+1.37%) |
Mar 27, 2013 | 50.75 | 51.55 | 50.44 | 51.54 | 1,143,051 | +0.69(+1.36%) |
Mar 26, 2013 | 50.94 | 51.07 | 50.60 | 50.85 | 524,607 | +0.18(+0.36%) |
Mar 25, 2013 | 51.19 | 51.21 | 50.44 | 50.67 | 1,107,356 | -0.33(-0.64%) |
Mar 22, 2013 | 50.46 | 51.00 | 50.46 | 50.99 | 1,105,997 | +0.36(+0.71%) |
Mar 21, 2013 | 50.88 | 50.96 | 50.45 | 50.63 | 1,133,314 | -0.35(-0.68%) |
Mar 20, 2013 | 50.65 | 51.15 | 50.65 | 50.98 | 1,075,512 | +0.48(+0.95%) |
Mar 19, 2013 | 50.77 | 50.99 | 50.22 | 50.50 | 1,767,059 | -0.11(-0.21%) |
Mar 18, 2013 | 50.32 | 50.83 | 50.01 | 50.61 | 1,324,779 | -0.32(-0.63%) |
Mar 15, 2013 | 51.37 | 51.37 | 50.87 | 50.93 | 618,370 | -0.35(-0.69%) |
Mar 14, 2013 | 51.13 | 51.29 | 51.01 | 51.28 | 1,410,420 | +0.28(+0.55%) |
Mar 13, 2013 | 51.13 | 51.15 | 50.77 | 51.00 | 1,464,705 | -0.19(-0.36%) |
Mar 12, 2013 | 51.00 | 51.20 | 50.76 | 51.19 | 1,021,188 | +0.19(+0.37%) |
Mar 11, 2013 | 50.95 | 51.00 | 50.79 | 51.00 | 838,397 | +0.14(+0.28%) |
Mar 08, 2013 | 50.48 | 50.89 | 50.33 | 50.85 | 1,383,673 | +0.42(+0.84%) |
Mar 07, 2013 | 50.47 | 50.56 | 50.29 | 50.43 | 1,286,344 | -0.04(-0.07%) |
Mar 06, 2013 | 50.50 | 50.50 | 50.15 | 50.47 | 1,908,951 | +0.41(+0.82%) |
Mar 05, 2013 | 49.78 | 50.21 | 49.66 | 50.06 | 1,807,049 | +0.64(+1.30%) |
Mar 04, 2013 | 48.74 | 49.48 | 48.59 | 49.42 | 1,037,442 | +0.56(+1.14%) |