Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.99 | 57.23 | 55.78 | 56.75 | 379,169 | +0.38(+0.68%) |
May 30, 2013 | 57.19 | 57.58 | 56.06 | 56.36 | 196,043 | -0.81(-1.42%) |
May 29, 2013 | 57.10 | 57.51 | 56.62 | 57.17 | 136,454 | -0.37(-0.65%) |
May 28, 2013 | 57.00 | 58.77 | 57.00 | 57.55 | 233,713 | +1.36(+2.43%) |
May 24, 2013 | 55.82 | 56.35 | 55.81 | 56.19 | 247,398 | -0.08(-0.14%) |
May 23, 2013 | 55.83 | 56.61 | 55.60 | 56.27 | 259,647 | -0.33(-0.58%) |
May 22, 2013 | 57.10 | 58.19 | 56.18 | 56.60 | 244,845 | -0.45(-0.80%) |
May 21, 2013 | 57.01 | 57.28 | 56.68 | 57.05 | 216,250 | +0.07(+0.13%) |
May 20, 2013 | 56.52 | 57.42 | 56.38 | 56.98 | 234,484 | +0.25(+0.44%) |
May 17, 2013 | 56.56 | 56.84 | 56.09 | 56.73 | 404,846 | +0.58(+1.03%) |
May 16, 2013 | 57.32 | 57.36 | 55.60 | 56.15 | 218,653 | -1.16(-2.02%) |
May 15, 2013 | 57.45 | 57.91 | 57.09 | 57.31 | 339,014 | +0.77(+1.35%) |
May 13, 2013 | 56.68 | 57.00 | 56.07 | 56.54 | 572,561 | -0.28(-0.50%) |
May 10, 2013 | 57.09 | 58.09 | 56.55 | 56.83 | 237,664 | -0.29(-0.50%) |
May 09, 2013 | 57.77 | 57.91 | 56.78 | 57.11 | 175,945 | -0.69(-1.20%) |
May 08, 2013 | 57.88 | 58.36 | 57.57 | 57.81 | 131,857 | -0.20(-0.34%) |
May 07, 2013 | 56.03 | 58.50 | 55.99 | 58.00 | 591,111 | +2.22(+3.98%) |
May 06, 2013 | 56.13 | 56.53 | 55.48 | 55.78 | 338,824 | -0.36(-0.63%) |
May 03, 2013 | 56.22 | 56.56 | 55.40 | 56.14 | 411,550 | +0.74(+1.33%) |
May 02, 2013 | 53.02 | 56.03 | 52.11 | 55.40 | 743,572 | +2.89(+5.51%) |
May 01, 2013 | 53.79 | 53.88 | 52.12 | 52.51 | 366,986 | -1.36(-2.53%) |
Apr 30, 2013 | 53.81 | 54.05 | 53.46 | 53.87 | 190,408 | +0.15(+0.28%) |
Apr 29, 2013 | 53.35 | 54.16 | 53.13 | 53.72 | 315,493 | +0.57(+1.07%) |
Apr 26, 2013 | 52.87 | 53.35 | 52.86 | 53.15 | 299,330 | +0.29(+0.54%) |
Apr 25, 2013 | 52.03 | 53.61 | 52.03 | 52.86 | 274,679 | +1.00(+1.92%) |
Apr 24, 2013 | 51.30 | 52.12 | 50.97 | 51.87 | 235,833 | +0.72(+1.41%) |
Apr 23, 2013 | 50.31 | 51.19 | 50.24 | 51.14 | 214,058 | +1.23(+2.46%) |
Apr 22, 2013 | 49.60 | 50.24 | 49.04 | 49.91 | 367,508 | +0.53(+1.06%) |
Apr 19, 2013 | 49.63 | 49.76 | 48.91 | 49.39 | 811,012 | -0.25(-0.50%) |
Apr 18, 2013 | 50.89 | 50.95 | 49.57 | 49.64 | 449,591 | -1.00(-1.97%) |
Apr 17, 2013 | 52.32 | 52.32 | 50.17 | 50.64 | 533,833 | -2.37(-4.47%) |
Apr 16, 2013 | 52.41 | 53.12 | 51.71 | 53.01 | 441,043 | +0.83(+1.59%) |
Apr 15, 2013 | 54.00 | 54.08 | 51.82 | 52.18 | 480,765 | -2.08(-3.83%) |
Apr 12, 2013 | 54.36 | 54.89 | 54.06 | 54.25 | 190,851 | -0.55(-1.01%) |
Apr 11, 2013 | 53.84 | 55.59 | 53.59 | 54.80 | 412,288 | +0.80(+1.48%) |
Apr 10, 2013 | 52.76 | 54.05 | 52.54 | 54.00 | 400,618 | +1.25(+2.36%) |
Apr 09, 2013 | 52.75 | 52.93 | 52.52 | 52.76 | 236,507 | +0.09(+0.17%) |
Apr 08, 2013 | 52.07 | 52.73 | 51.93 | 52.67 | 140,239 | +0.54(+1.04%) |
Apr 05, 2013 | 51.11 | 52.16 | 51.00 | 52.12 | 314,066 | +0.37(+0.71%) |
Apr 04, 2013 | 51.63 | 51.86 | 51.23 | 51.76 | 350,252 | +0.11(+0.21%) |
Apr 03, 2013 | 53.05 | 53.25 | 51.18 | 51.65 | 411,821 | -1.37(-2.59%) |
Apr 02, 2013 | 52.93 | 53.35 | 52.79 | 53.02 | 449,944 | +0.28(+0.52%) |
Apr 01, 2013 | 53.51 | 53.77 | 52.68 | 52.75 | 504,186 | -0.76(-1.42%) |
Mar 28, 2013 | 52.81 | 53.68 | 52.77 | 53.50 | 416,914 | +0.55(+1.04%) |
Mar 27, 2013 | 52.85 | 53.12 | 52.70 | 52.95 | 342,878 | -0.17(-0.32%) |
Mar 26, 2013 | 53.84 | 53.84 | 52.58 | 53.12 | 332,858 | -0.58(-1.08%) |
Mar 25, 2013 | 54.02 | 54.80 | 53.58 | 53.70 | 190,187 | -0.20(-0.38%) |
Mar 22, 2013 | 53.58 | 54.02 | 53.58 | 53.91 | 209,736 | +0.43(+0.80%) |
Mar 21, 2013 | 54.24 | 54.61 | 53.26 | 53.48 | 289,989 | -1.13(-2.07%) |
Mar 20, 2013 | 54.22 | 54.88 | 53.95 | 54.61 | 181,314 | +0.72(+1.34%) |
Mar 19, 2013 | 55.03 | 55.35 | 53.40 | 53.89 | 331,890 | -1.13(-2.06%) |
Mar 18, 2013 | 55.54 | 55.95 | 54.67 | 55.02 | 292,492 | -1.22(-2.17%) |
Mar 15, 2013 | 55.98 | 56.35 | 55.63 | 56.24 | 423,554 | +0.45(+0.81%) |
Mar 14, 2013 | 55.77 | 56.11 | 55.45 | 55.78 | 325,415 | +0.12(+0.22%) |
Mar 13, 2013 | 54.97 | 55.73 | 54.77 | 55.66 | 351,139 | +0.73(+1.33%) |
Mar 12, 2013 | 54.77 | 54.93 | 53.94 | 54.93 | 338,962 | -0.12(-0.23%) |
Mar 11, 2013 | 54.69 | 55.29 | 54.51 | 55.05 | 226,843 | +0.17(+0.31%) |
Mar 08, 2013 | 54.30 | 55.18 | 54.22 | 54.89 | 296,513 | +0.88(+1.63%) |
Mar 07, 2013 | 53.65 | 54.07 | 53.65 | 54.00 | 380,720 | +0.37(+0.70%) |
Mar 06, 2013 | 52.06 | 53.66 | 52.06 | 53.63 | 462,336 | +1.67(+3.22%) |
Mar 05, 2013 | 51.34 | 52.77 | 51.19 | 51.95 | 444,388 | +1.03(+2.03%) |
Mar 04, 2013 | 50.57 | 51.08 | 49.88 | 50.92 | 298,289 | +0.31(+0.62%) |