Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.46 | 55.60 | 55.34 | 55.36 | 24,857 | -0.15(-0.27%) |
May 30, 2013 | 55.47 | 55.52 | 55.34 | 55.51 | 95,308 | +0.02(+0.04%) |
May 29, 2013 | 55.43 | 55.60 | 55.32 | 55.49 | 27,508 | -0.02(-0.04%) |
May 28, 2013 | 55.45 | 55.51 | 55.21 | 55.51 | 37,382 | +0.51(+0.93%) |
May 24, 2013 | 54.99 | 55.01 | 54.81 | 55.00 | 27,335 | +0.14(+0.26%) |
May 23, 2013 | 54.78 | 55.05 | 54.64 | 54.86 | 125,083 | -0.09(-0.16%) |
May 22, 2013 | 55.23 | 55.23 | 54.89 | 54.95 | 95,007 | +0.18(+0.33%) |
May 21, 2013 | 54.50 | 54.82 | 54.50 | 54.77 | 77,831 | +0.01(+0.02%) |
May 20, 2013 | 54.25 | 54.78 | 54.25 | 54.76 | 38,936 | +0.33(+0.61%) |
May 17, 2013 | 54.37 | 54.48 | 54.22 | 54.43 | 61,052 | +0.17(+0.31%) |
May 16, 2013 | 54.36 | 54.41 | 54.23 | 54.26 | 54,132 | -0.11(-0.20%) |
May 15, 2013 | 54.50 | 54.62 | 54.37 | 54.37 | 116,399 | -0.32(-0.59%) |
May 13, 2013 | 54.45 | 54.76 | 54.45 | 54.69 | 63,111 | +0.20(+0.37%) |
May 10, 2013 | 54.73 | 55.44 | 54.26 | 54.49 | 58,383 | -0.48(-0.87%) |
May 09, 2013 | 54.68 | 55.09 | 54.68 | 54.97 | 17,060 | +0.14(+0.26%) |
May 08, 2013 | 55.02 | 55.18 | 54.81 | 54.83 | 201,168 | -0.08(-0.15%) |
May 07, 2013 | 54.97 | 54.97 | 54.73 | 54.91 | 23,302 | +0.04(+0.07%) |
May 06, 2013 | 54.99 | 55.15 | 54.87 | 54.87 | 37,647 | -0.50(-0.90%) |
May 03, 2013 | 55.25 | 55.45 | 55.01 | 55.37 | 28,635 | +0.36(+0.65%) |
May 02, 2013 | 55.12 | 55.12 | 54.81 | 55.01 | 170,647 | +0.01(+0.02%) |
May 01, 2013 | 55.13 | 55.22 | 55.00 | 55.00 | 157,503 | -0.62(-1.11%) |
Apr 30, 2013 | 55.72 | 55.72 | 55.51 | 55.62 | 133,577 | -0.09(-0.16%) |
Apr 29, 2013 | 55.15 | 55.78 | 55.15 | 55.71 | 119,344 | +0.83(+1.50%) |
Apr 26, 2013 | 54.92 | 54.92 | 54.65 | 54.88 | 62,323 | -0.16(-0.28%) |
Apr 25, 2013 | 54.75 | 55.10 | 54.72 | 55.04 | 38,670 | +0.56(+1.03%) |
Apr 24, 2013 | 54.44 | 54.48 | 54.31 | 54.48 | 46,612 | +0.35(+0.65%) |
Apr 23, 2013 | 54.37 | 54.58 | 54.13 | 54.13 | 89,633 | -0.45(-0.82%) |
Apr 22, 2013 | 54.71 | 54.71 | 54.40 | 54.58 | 26,945 | -0.18(-0.33%) |
Apr 19, 2013 | 54.66 | 54.81 | 54.61 | 54.76 | 68,897 | -0.02(-0.04%) |
Apr 18, 2013 | 54.55 | 54.78 | 54.37 | 54.78 | 17,157 | +0.46(+0.85%) |
Apr 17, 2013 | 54.46 | 54.49 | 54.25 | 54.32 | 22,282 | -0.40(-0.73%) |
Apr 16, 2013 | 54.67 | 54.77 | 54.42 | 54.72 | 68,196 | +0.60(+1.11%) |
Apr 15, 2013 | 54.74 | 54.81 | 54.12 | 54.12 | 45,204 | -1.58(-2.84%) |
Apr 12, 2013 | 55.52 | 56.39 | 55.44 | 55.70 | 35,236 | -0.44(-0.78%) |
Apr 11, 2013 | 56.06 | 56.35 | 56.01 | 56.14 | 11,544 | -0.06(-0.11%) |
Apr 10, 2013 | 56.60 | 56.63 | 56.10 | 56.20 | 152,083 | -0.29(-0.51%) |
Apr 09, 2013 | 56.22 | 56.53 | 56.14 | 56.49 | 76,693 | +0.24(+0.43%) |
Apr 08, 2013 | 56.14 | 56.75 | 56.00 | 56.25 | 101,407 | +0.11(+0.20%) |
Apr 05, 2013 | 56.20 | 56.20 | 56.02 | 56.14 | 15,673 | -0.02(-0.04%) |
Apr 04, 2013 | 56.00 | 56.18 | 55.90 | 56.16 | 45,632 | +0.05(+0.09%) |
Apr 03, 2013 | 56.61 | 56.67 | 56.05 | 56.11 | 65,760 | -0.39(-0.69%) |
Apr 02, 2013 | 56.74 | 56.82 | 56.45 | 56.50 | 16,570 | -0.44(-0.77%) |
Apr 01, 2013 | 56.81 | 56.95 | 56.76 | 56.94 | 47,180 | -0.07(-0.12%) |
Mar 28, 2013 | 57.58 | 57.76 | 56.97 | 57.01 | 47,259 | -0.81(-1.40%) |
Mar 27, 2013 | 57.39 | 57.83 | 57.35 | 57.82 | 46,580 | +0.27(+0.46%) |
Mar 26, 2013 | 57.50 | 57.57 | 57.29 | 57.55 | 60,992 | +0.14(+0.25%) |
Mar 25, 2013 | 57.59 | 57.66 | 57.38 | 57.41 | 66,195 | -0.12(-0.21%) |
Mar 22, 2013 | 57.59 | 57.67 | 57.41 | 57.53 | 29,852 | -0.01(-0.02%) |
Mar 21, 2013 | 57.62 | 57.69 | 57.50 | 57.54 | 16,223 | -0.09(-0.16%) |
Mar 20, 2013 | 57.40 | 57.66 | 57.30 | 57.63 | 23,735 | +0.48(+0.84%) |
Mar 19, 2013 | 57.26 | 57.35 | 57.07 | 57.15 | 47,328 | -0.12(-0.21%) |
Mar 18, 2013 | 57.18 | 57.37 | 57.18 | 57.27 | 34,510 | -0.46(-0.80%) |
Mar 15, 2013 | 57.84 | 57.84 | 57.66 | 57.73 | 47,900 | -0.09(-0.16%) |
Mar 14, 2013 | 57.50 | 57.82 | 57.50 | 57.82 | 103,493 | +0.30(+0.52%) |
Mar 13, 2013 | 57.76 | 57.78 | 57.46 | 57.52 | 102,401 | -0.19(-0.33%) |
Mar 12, 2013 | 57.81 | 57.86 | 57.65 | 57.71 | 51,962 | +0.12(+0.21%) |
Mar 11, 2013 | 57.34 | 57.62 | 57.32 | 57.59 | 59,940 | +0.11(+0.19%) |
Mar 08, 2013 | 57.43 | 57.54 | 57.21 | 57.48 | 32,121 | +0.06(+0.10%) |
Mar 07, 2013 | 57.20 | 57.43 | 57.16 | 57.42 | 33,800 | +0.39(+0.68%) |
Mar 06, 2013 | 57.16 | 57.19 | 56.92 | 57.03 | 17,071 | -0.37(-0.64%) |
Mar 05, 2013 | 57.39 | 57.47 | 57.29 | 57.40 | 32,510 | +0.26(+0.46%) |
Mar 04, 2013 | 57.22 | 57.22 | 56.86 | 57.14 | 59,853 | -0.15(-0.26%) |