Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.29 | 55.37 | 54.27 | 54.27 | 10,630,633 | -1.32(-2.38%) |
May 30, 2013 | 55.43 | 55.89 | 54.96 | 55.60 | 7,733,449 | -0.13(-0.23%) |
May 29, 2013 | 55.60 | 55.98 | 55.20 | 55.72 | 6,579,714 | -0.31(-0.56%) |
May 28, 2013 | 56.39 | 56.61 | 55.92 | 56.04 | 9,014,902 | +0.55(+0.99%) |
May 24, 2013 | 55.49 | 55.65 | 54.74 | 55.49 | 8,923,841 | -0.54(-0.96%) |
May 23, 2013 | 55.32 | 56.07 | 54.86 | 56.02 | 9,032,553 | -0.15(-0.26%) |
May 22, 2013 | 57.19 | 57.81 | 55.82 | 56.17 | 12,429,863 | -1.11(-1.95%) |
May 21, 2013 | 57.51 | 57.85 | 56.98 | 57.28 | 8,524,131 | -0.25(-0.44%) |
May 20, 2013 | 56.15 | 57.59 | 56.05 | 57.54 | 13,375,669 | +1.25(+2.22%) |
May 17, 2013 | 56.41 | 56.61 | 55.65 | 56.29 | 12,830,120 | +0.35(+0.62%) |
May 16, 2013 | 56.30 | 56.61 | 55.79 | 55.94 | 8,344,750 | -0.30(-0.54%) |
May 15, 2013 | 56.18 | 56.65 | 55.71 | 56.24 | 12,680,578 | -1.01(-1.77%) |
May 13, 2013 | 57.03 | 57.53 | 56.93 | 57.25 | 10,907,421 | +0.16(+0.29%) |
May 10, 2013 | 57.18 | 57.25 | 56.36 | 57.09 | 8,520,059 | -0.32(-0.56%) |
May 09, 2013 | 57.58 | 57.72 | 57.03 | 57.41 | 5,897,138 | -0.25(-0.44%) |
May 08, 2013 | 57.13 | 57.74 | 56.88 | 57.66 | 6,427,956 | +0.52(+0.91%) |
May 07, 2013 | 56.92 | 57.56 | 56.79 | 57.14 | 7,893,069 | +0.54(+0.96%) |
May 06, 2013 | 56.27 | 56.79 | 56.10 | 56.60 | 6,057,430 | +0.33(+0.58%) |
May 03, 2013 | 55.77 | 56.48 | 55.18 | 56.27 | 8,860,051 | +1.09(+1.98%) |
May 02, 2013 | 54.86 | 55.43 | 54.59 | 55.18 | 6,245,909 | +0.34(+0.62%) |
May 01, 2013 | 54.94 | 55.13 | 54.50 | 54.84 | 8,862,533 | -0.48(-0.86%) |
Apr 30, 2013 | 55.12 | 55.46 | 54.50 | 55.31 | 9,948,327 | +0.30(+0.54%) |
Apr 29, 2013 | 54.67 | 55.20 | 54.21 | 55.02 | 7,013,479 | +0.51(+0.94%) |
Apr 26, 2013 | 54.49 | 54.82 | 54.48 | 54.50 | 7,092,277 | -0.07(-0.14%) |
Apr 25, 2013 | 54.44 | 55.05 | 54.10 | 54.58 | 9,903,802 | +0.20(+0.37%) |
Apr 24, 2013 | 53.81 | 54.78 | 53.55 | 54.38 | 11,829,128 | +0.91(+1.71%) |
Apr 23, 2013 | 53.24 | 53.50 | 52.64 | 53.46 | 9,583,980 | +0.53(+1.00%) |
Apr 22, 2013 | 52.77 | 53.19 | 51.84 | 52.94 | 12,321,909 | +0.95(+1.83%) |
Apr 19, 2013 | 54.77 | 54.77 | 51.34 | 51.99 | 18,802,078 | -0.78(-1.48%) |
Apr 18, 2013 | 53.06 | 53.26 | 52.16 | 52.77 | 11,094,799 | +0.02(+0.04%) |
Apr 17, 2013 | 53.80 | 53.80 | 52.17 | 52.74 | 13,814,300 | -1.72(-3.17%) |
Apr 16, 2013 | 54.07 | 54.58 | 53.33 | 54.47 | 10,485,507 | +1.04(+1.95%) |
Apr 15, 2013 | 55.45 | 55.45 | 53.21 | 53.43 | 15,523,478 | -2.80(-4.98%) |
Apr 12, 2013 | 56.94 | 57.04 | 55.66 | 56.23 | 9,197,109 | -1.10(-1.92%) |
Apr 11, 2013 | 57.37 | 57.64 | 56.87 | 57.33 | 6,859,468 | +0.11(+0.19%) |
Apr 10, 2013 | 56.09 | 57.45 | 56.07 | 57.22 | 9,699,524 | +1.16(+2.07%) |
Apr 09, 2013 | 55.82 | 56.32 | 55.39 | 56.06 | 5,447,042 | +0.35(+0.63%) |
Apr 08, 2013 | 55.22 | 55.81 | 55.07 | 55.71 | 5,212,932 | +0.45(+0.82%) |
Apr 05, 2013 | 54.32 | 55.36 | 54.03 | 55.26 | 6,497,999 | +0.30(+0.55%) |
Apr 04, 2013 | 54.93 | 55.23 | 54.56 | 54.95 | 7,343,129 | -0.05(-0.09%) |
Apr 03, 2013 | 55.60 | 55.85 | 54.63 | 55.00 | 12,235,594 | -0.59(-1.07%) |
Apr 02, 2013 | 55.35 | 55.91 | 55.00 | 55.60 | 9,819,804 | +0.59(+1.07%) |
Apr 01, 2013 | 55.80 | 55.91 | 54.52 | 55.01 | 7,449,732 | -0.65(-1.16%) |
Mar 28, 2013 | 55.72 | 56.21 | 55.37 | 55.66 | 9,782,327 | -0.16(-0.28%) |
Mar 27, 2013 | 54.91 | 55.94 | 54.66 | 55.81 | 7,579,792 | +0.51(+0.91%) |
Mar 26, 2013 | 55.30 | 55.38 | 54.87 | 55.31 | 8,320,713 | +0.42(+0.76%) |
Mar 25, 2013 | 55.53 | 55.70 | 54.52 | 54.89 | 8,019,637 | -0.38(-0.69%) |
Mar 22, 2013 | 54.88 | 55.29 | 54.67 | 55.27 | 8,615,107 | +0.69(+1.27%) |
Mar 21, 2013 | 54.49 | 55.00 | 54.44 | 54.58 | 9,007,143 | -0.26(-0.47%) |
Mar 20, 2013 | 55.13 | 55.18 | 54.56 | 54.84 | 12,020,467 | -0.14(-0.26%) |
Mar 19, 2013 | 56.95 | 56.95 | 54.26 | 54.98 | 19,365,560 | -1.75(-3.09%) |
Mar 18, 2013 | 57.47 | 57.81 | 56.56 | 56.73 | 12,572,739 | -2.27(-3.85%) |
Mar 15, 2013 | 58.32 | 59.26 | 58.32 | 59.01 | 10,863,374 | +0.48(+0.83%) |
Mar 14, 2013 | 57.85 | 58.66 | 57.66 | 58.53 | 7,581,740 | +1.01(+1.76%) |
Mar 13, 2013 | 57.75 | 57.84 | 57.40 | 57.51 | 5,038,459 | -0.04(-0.06%) |
Mar 12, 2013 | 57.95 | 58.24 | 57.23 | 57.55 | 7,460,157 | -0.25(-0.44%) |
Mar 11, 2013 | 57.65 | 57.86 | 57.31 | 57.80 | 5,891,411 | -0.13(-0.23%) |
Mar 08, 2013 | 57.98 | 58.30 | 57.40 | 57.94 | 5,269,942 | +0.10(+0.18%) |
Mar 07, 2013 | 57.37 | 57.97 | 57.30 | 57.83 | 4,872,630 | +0.49(+0.86%) |
Mar 06, 2013 | 57.63 | 57.80 | 56.82 | 57.34 | 6,255,298 | +0.16(+0.27%) |
Mar 05, 2013 | 57.40 | 57.67 | 56.69 | 57.19 | 12,053,621 | +0.33(+0.59%) |
Mar 04, 2013 | 57.59 | 57.66 | 56.27 | 56.85 | 6,830,966 | -0.85(-1.47%) |