Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.92 | 56.63 | 55.77 | 55.77 | 338,580 | -0.43(-0.76%) |
May 30, 2013 | 56.15 | 56.42 | 55.45 | 56.19 | 236,941 | +0.35(+0.62%) |
May 29, 2013 | 55.84 | 56.19 | 54.99 | 55.85 | 335,216 | -0.31(-0.54%) |
May 28, 2013 | 56.55 | 57.08 | 55.75 | 56.15 | 186,581 | +0.44(+0.80%) |
May 24, 2013 | 55.58 | 55.76 | 54.95 | 55.71 | 171,310 | -0.23(-0.41%) |
May 23, 2013 | 55.26 | 56.33 | 55.09 | 55.93 | 348,502 | +0.09(+0.16%) |
May 22, 2013 | 56.89 | 57.48 | 55.38 | 55.85 | 502,400 | -0.87(-1.54%) |
May 21, 2013 | 56.51 | 57.13 | 56.13 | 56.72 | 274,479 | +0.26(+0.46%) |
May 20, 2013 | 56.60 | 57.01 | 56.31 | 56.46 | 306,500 | -0.19(-0.34%) |
May 17, 2013 | 56.06 | 56.74 | 56.06 | 56.65 | 349,050 | +0.80(+1.44%) |
May 16, 2013 | 56.64 | 56.86 | 55.60 | 55.85 | 533,206 | -0.98(-1.73%) |
May 15, 2013 | 56.03 | 56.86 | 55.95 | 56.83 | 377,196 | +1.56(+2.82%) |
May 13, 2013 | 55.24 | 55.64 | 55.00 | 55.27 | 267,290 | -0.01(-0.02%) |
May 10, 2013 | 55.32 | 55.54 | 55.19 | 55.28 | 319,895 | -0.06(-0.11%) |
May 09, 2013 | 55.14 | 55.92 | 55.14 | 55.34 | 503,237 | +0.16(+0.28%) |
May 08, 2013 | 54.92 | 55.23 | 54.63 | 55.18 | 371,250 | +0.24(+0.44%) |
May 07, 2013 | 54.51 | 55.15 | 54.24 | 54.94 | 451,118 | +0.55(+1.01%) |
May 06, 2013 | 53.79 | 54.43 | 53.65 | 54.39 | 322,261 | +0.51(+0.95%) |
May 03, 2013 | 53.51 | 54.51 | 53.51 | 53.88 | 509,835 | +0.98(+1.85%) |
May 02, 2013 | 52.68 | 53.59 | 52.57 | 52.90 | 495,547 | +0.43(+0.81%) |
May 01, 2013 | 53.90 | 54.21 | 51.83 | 52.47 | 1,077,627 | -1.56(-2.89%) |
Apr 30, 2013 | 54.36 | 54.63 | 53.55 | 54.03 | 801,678 | -0.56(-1.02%) |
Apr 29, 2013 | 54.37 | 54.83 | 54.05 | 54.59 | 552,885 | +0.32(+0.59%) |
Apr 26, 2013 | 54.70 | 54.79 | 53.75 | 54.27 | 190,175 | -0.52(-0.95%) |
Apr 25, 2013 | 54.65 | 55.00 | 54.35 | 54.79 | 444,222 | +0.37(+0.67%) |
Apr 24, 2013 | 53.80 | 54.64 | 53.68 | 54.43 | 482,324 | +0.51(+0.95%) |
Apr 23, 2013 | 54.40 | 54.85 | 53.00 | 53.91 | 649,945 | -0.31(-0.58%) |
Apr 22, 2013 | 54.07 | 54.98 | 53.08 | 54.23 | 1,075,647 | +0.34(+0.63%) |
Apr 19, 2013 | 52.67 | 54.02 | 52.15 | 53.89 | 539,488 | +1.52(+2.90%) |
Apr 18, 2013 | 52.07 | 53.28 | 51.98 | 52.37 | 410,373 | +0.29(+0.55%) |
Apr 17, 2013 | 52.34 | 52.48 | 51.65 | 52.08 | 421,261 | -0.91(-1.71%) |
Apr 16, 2013 | 52.53 | 53.19 | 52.08 | 52.99 | 460,923 | +1.14(+2.20%) |
Apr 15, 2013 | 54.36 | 54.53 | 51.67 | 51.85 | 542,070 | -2.80(-5.12%) |
Apr 12, 2013 | 54.80 | 55.39 | 54.41 | 54.64 | 222,947 | -0.36(-0.65%) |
Apr 11, 2013 | 54.55 | 55.40 | 54.46 | 55.00 | 374,977 | +0.35(+0.64%) |
Apr 10, 2013 | 54.09 | 54.71 | 53.89 | 54.65 | 135,303 | +0.64(+1.18%) |
Apr 09, 2013 | 54.21 | 54.38 | 53.48 | 54.02 | 225,659 | -0.09(-0.16%) |
Apr 08, 2013 | 53.55 | 54.32 | 53.36 | 54.10 | 262,727 | +0.44(+0.81%) |
Apr 05, 2013 | 52.44 | 53.72 | 52.14 | 53.67 | 257,076 | +0.29(+0.54%) |
Apr 04, 2013 | 52.81 | 53.57 | 52.60 | 53.38 | 386,084 | +0.77(+1.46%) |
Apr 03, 2013 | 54.98 | 54.99 | 52.32 | 52.61 | 762,912 | -2.25(-4.10%) |
Apr 02, 2013 | 55.34 | 55.66 | 54.72 | 54.86 | 262,594 | -0.30(-0.54%) |
Apr 01, 2013 | 55.44 | 55.79 | 54.74 | 55.16 | 308,390 | -0.17(-0.32%) |
Mar 28, 2013 | 55.40 | 55.64 | 55.19 | 55.33 | 467,641 | +0.10(+0.17%) |
Mar 27, 2013 | 55.41 | 55.41 | 54.81 | 55.24 | 306,157 | -0.46(-0.83%) |
Mar 26, 2013 | 55.81 | 56.04 | 55.24 | 55.70 | 164,501 | +0.26(+0.47%) |
Mar 25, 2013 | 55.61 | 56.02 | 54.88 | 55.44 | 289,981 | +0.06(+0.11%) |
Mar 22, 2013 | 55.58 | 55.77 | 55.27 | 55.38 | 289,562 | -0.03(-0.05%) |
Mar 21, 2013 | 56.32 | 56.71 | 55.12 | 55.40 | 785,903 | -1.36(-2.40%) |
Mar 20, 2013 | 55.77 | 56.90 | 55.77 | 56.77 | 379,727 | +1.25(+2.25%) |
Mar 19, 2013 | 55.47 | 55.84 | 54.75 | 55.51 | 360,826 | +0.17(+0.31%) |
Mar 18, 2013 | 54.37 | 55.57 | 54.28 | 55.34 | 410,337 | +0.25(+0.46%) |
Mar 15, 2013 | 55.07 | 55.35 | 54.73 | 55.09 | 727,918 | -0.05(-0.09%) |
Mar 14, 2013 | 54.41 | 55.17 | 54.34 | 55.14 | 373,049 | +0.87(+1.60%) |
Mar 13, 2013 | 53.65 | 54.31 | 53.56 | 54.27 | 290,484 | +0.65(+1.22%) |
Mar 12, 2013 | 54.11 | 54.11 | 53.27 | 53.62 | 482,204 | -0.46(-0.85%) |
Mar 11, 2013 | 53.84 | 54.24 | 53.72 | 54.08 | 253,619 | +0.34(+0.63%) |
Mar 08, 2013 | 53.81 | 54.00 | 53.18 | 53.74 | 259,159 | +0.41(+0.77%) |
Mar 07, 2013 | 53.26 | 53.56 | 53.10 | 53.33 | 304,478 | +0.16(+0.29%) |
Mar 06, 2013 | 53.38 | 53.66 | 52.80 | 53.18 | 299,629 | +0.05(+0.10%) |
Mar 05, 2013 | 52.88 | 53.63 | 52.81 | 53.13 | 413,364 | +0.56(+1.07%) |
Mar 04, 2013 | 50.73 | 52.60 | 50.55 | 52.56 | 496,697 | +1.70(+3.35%) |