Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.45 | 58.72 | 57.50 | 57.51 | 28,196,964 | -1.03(-1.76%) |
May 30, 2013 | 58.46 | 58.92 | 58.23 | 58.54 | 15,313,942 | +0.01(+0.01%) |
May 29, 2013 | 58.33 | 58.75 | 58.22 | 58.53 | 18,190,018 | -0.19(-0.32%) |
May 28, 2013 | 59.08 | 59.23 | 58.33 | 58.72 | 23,908,464 | +0.54(+0.93%) |
May 24, 2013 | 58.09 | 58.34 | 57.85 | 58.18 | 20,091,480 | -0.17(-0.28%) |
May 23, 2013 | 58.20 | 58.71 | 58.08 | 58.35 | 24,125,586 | -0.25(-0.43%) |
May 22, 2013 | 59.01 | 59.44 | 58.36 | 58.60 | 30,288,708 | -0.39(-0.66%) |
May 21, 2013 | 58.91 | 59.39 | 58.72 | 58.99 | 19,696,120 | +0.18(+0.30%) |
May 20, 2013 | 58.23 | 58.92 | 58.14 | 58.81 | 19,533,462 | +0.48(+0.83%) |
May 17, 2013 | 57.89 | 58.41 | 57.55 | 58.33 | 20,016,358 | +0.67(+1.17%) |
May 16, 2013 | 57.72 | 58.03 | 57.53 | 57.66 | 16,469,944 | -0.34(-0.59%) |
May 15, 2013 | 57.62 | 58.05 | 57.47 | 58.00 | 16,361,335 | +0.72(+1.27%) |
May 13, 2013 | 57.08 | 57.30 | 56.85 | 57.28 | 15,435,543 | -0.03(-0.04%) |
May 10, 2013 | 57.76 | 57.82 | 57.08 | 57.30 | 17,267,278 | -0.57(-0.98%) |
May 09, 2013 | 57.94 | 58.20 | 57.65 | 57.87 | 21,667,368 | -0.03(-0.04%) |
May 08, 2013 | 57.48 | 57.99 | 57.47 | 57.89 | 21,602,136 | +0.35(+0.60%) |
May 07, 2013 | 57.21 | 57.54 | 56.91 | 57.54 | 17,562,620 | +0.36(+0.63%) |
May 06, 2013 | 56.98 | 57.37 | 56.77 | 57.18 | 16,811,548 | +0.35(+0.62%) |
May 03, 2013 | 56.19 | 56.94 | 55.95 | 56.83 | 20,651,196 | +0.88(+1.57%) |
May 02, 2013 | 55.54 | 56.09 | 55.39 | 55.95 | 17,947,790 | +0.71(+1.28%) |
May 01, 2013 | 55.88 | 56.09 | 55.23 | 55.25 | 18,403,226 | -0.93(-1.66%) |
Apr 30, 2013 | 55.72 | 56.18 | 55.40 | 56.18 | 23,094,104 | +0.49(+0.88%) |
Apr 29, 2013 | 55.72 | 56.08 | 55.56 | 55.69 | 17,575,126 | +0.13(+0.24%) |
Apr 26, 2013 | 55.44 | 55.72 | 55.47 | 55.56 | 17,097,256 | -0.04(-0.08%) |
Apr 25, 2013 | 56.12 | 56.12 | 55.33 | 55.60 | 25,864,420 | -0.86(-1.52%) |
Apr 24, 2013 | 56.47 | 56.75 | 56.41 | 56.46 | 20,637,208 | +0.08(+0.15%) |
Apr 23, 2013 | 55.80 | 56.49 | 55.52 | 56.38 | 24,658,972 | +0.76(+1.37%) |
Apr 22, 2013 | 55.31 | 55.76 | 55.10 | 55.61 | 17,839,936 | +0.40(+0.73%) |
Apr 19, 2013 | 55.09 | 55.23 | 54.56 | 55.21 | 29,135,592 | +0.52(+0.96%) |
Apr 18, 2013 | 54.47 | 54.98 | 54.15 | 54.68 | 23,331,426 | +0.34(+0.63%) |
Apr 17, 2013 | 54.43 | 54.53 | 53.67 | 54.34 | 27,469,030 | -0.33(-0.61%) |
Apr 16, 2013 | 55.04 | 55.07 | 54.35 | 54.68 | 23,092,584 | +0.08(+0.14%) |
Apr 15, 2013 | 55.74 | 55.98 | 54.46 | 54.60 | 31,090,906 | -1.58(-2.81%) |
Apr 12, 2013 | 56.11 | 56.31 | 55.81 | 56.18 | 18,226,080 | -0.15(-0.26%) |
Apr 11, 2013 | 56.16 | 56.36 | 55.70 | 56.33 | 23,728,062 | +0.34(+0.61%) |
Apr 10, 2013 | 55.84 | 56.29 | 55.68 | 55.99 | 23,483,256 | -0.06(-0.10%) |
Apr 09, 2013 | 55.99 | 56.40 | 55.93 | 56.04 | 17,035,952 | +0.11(+0.19%) |
Apr 08, 2013 | 56.26 | 56.26 | 55.65 | 55.93 | 17,445,934 | -0.26(-0.46%) |
Apr 05, 2013 | 55.94 | 56.32 | 55.81 | 56.19 | 20,230,366 | -0.48(-0.85%) |
Apr 04, 2013 | 56.88 | 57.03 | 56.33 | 56.67 | 18,346,062 | -0.10(-0.18%) |
Apr 03, 2013 | 57.23 | 57.34 | 56.73 | 56.77 | 19,321,178 | -0.41(-0.72%) |
Apr 02, 2013 | 57.19 | 57.40 | 57.00 | 57.18 | 15,827,006 | -0.12(-0.21%) |
Apr 01, 2013 | 56.90 | 57.44 | 56.81 | 57.30 | 14,914,589 | +0.42(+0.73%) |
Mar 28, 2013 | 57.22 | 57.44 | 56.81 | 56.89 | 27,700,540 | -0.30(-0.52%) |
Mar 27, 2013 | 56.54 | 57.28 | 56.48 | 57.18 | 19,563,544 | +0.28(+0.50%) |
Mar 26, 2013 | 56.45 | 57.01 | 56.41 | 56.90 | 19,530,212 | +0.70(+1.25%) |
Mar 25, 2013 | 56.50 | 56.76 | 55.97 | 56.20 | 20,434,760 | -0.17(-0.30%) |
Mar 22, 2013 | 55.81 | 56.37 | 55.76 | 56.37 | 17,085,858 | +0.71(+1.27%) |
Mar 21, 2013 | 55.63 | 55.96 | 55.49 | 55.66 | 21,302,074 | -0.29(-0.52%) |
Mar 20, 2013 | 56.16 | 56.32 | 55.75 | 55.95 | 17,929,230 | +0.03(+0.06%) |
Mar 19, 2013 | 56.12 | 56.24 | 55.57 | 55.92 | 18,988,464 | -0.12(-0.21%) |
Mar 18, 2013 | 56.02 | 56.43 | 55.90 | 56.04 | 18,300,926 | -0.38(-0.67%) |
Mar 15, 2013 | 56.31 | 56.57 | 56.05 | 56.42 | 46,325,436 | -0.29(-0.51%) |
Mar 14, 2013 | 56.45 | 56.76 | 56.45 | 56.71 | 21,821,432 | +0.36(+0.64%) |
Mar 13, 2013 | 56.20 | 56.50 | 56.08 | 56.35 | 16,695,089 | +0.06(+0.11%) |
Mar 12, 2013 | 56.47 | 56.76 | 56.19 | 56.29 | 18,168,990 | +0.00(+0.00%) |
Mar 11, 2013 | 56.19 | 56.53 | 55.90 | 56.29 | 19,728,514 | +0.12(+0.21%) |
Mar 08, 2013 | 56.19 | 56.33 | 55.78 | 56.17 | 18,851,678 | +0.16(+0.29%) |
Mar 07, 2013 | 56.58 | 56.67 | 55.99 | 56.00 | 20,441,352 | -0.54(-0.95%) |
Mar 06, 2013 | 56.57 | 56.79 | 56.22 | 56.54 | 20,963,360 | -0.03(-0.06%) |
Mar 05, 2013 | 56.49 | 56.91 | 56.37 | 56.57 | 20,706,768 | +0.42(+0.74%) |
Mar 04, 2013 | 56.27 | 56.34 | 55.85 | 56.16 | 17,415,982 | -0.30(-0.54%) |