Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.32 | 58.57 | 57.31 | 58.08 | 1,081,683 | +0.46(+0.80%) |
May 30, 2013 | 56.94 | 57.70 | 56.90 | 57.62 | 1,030,891 | +0.67(+1.17%) |
May 29, 2013 | 56.19 | 57.38 | 56.19 | 56.95 | 926,801 | +0.46(+0.81%) |
May 28, 2013 | 56.97 | 57.04 | 56.10 | 56.49 | 1,012,083 | +0.05(+0.09%) |
May 24, 2013 | 55.66 | 56.58 | 55.61 | 56.45 | 810,607 | +0.25(+0.44%) |
May 23, 2013 | 56.21 | 56.31 | 55.65 | 56.20 | 738,408 | -0.23(-0.41%) |
May 22, 2013 | 57.17 | 57.81 | 56.29 | 56.43 | 492,600 | -0.68(-1.20%) |
May 21, 2013 | 57.05 | 57.40 | 56.71 | 57.11 | 1,415,090 | -0.02(-0.03%) |
May 20, 2013 | 56.33 | 57.19 | 56.21 | 57.13 | 975,017 | +0.80(+1.41%) |
May 17, 2013 | 55.73 | 56.48 | 55.55 | 56.33 | 444,822 | +0.87(+1.57%) |
May 16, 2013 | 56.20 | 56.40 | 55.41 | 55.47 | 2,096,682 | -0.73(-1.30%) |
May 15, 2013 | 56.49 | 56.78 | 56.07 | 56.20 | 885,205 | +0.64(+1.14%) |
May 13, 2013 | 55.84 | 56.08 | 55.46 | 55.56 | 1,399,912 | -0.55(-0.99%) |
May 10, 2013 | 53.91 | 56.33 | 53.87 | 56.12 | 2,026,316 | +2.41(+4.49%) |
May 09, 2013 | 52.88 | 53.79 | 52.47 | 53.70 | 1,289,716 | +0.71(+1.34%) |
May 08, 2013 | 52.67 | 53.00 | 52.34 | 53.00 | 734,389 | -0.16(-0.30%) |
May 07, 2013 | 52.49 | 53.17 | 52.31 | 53.16 | 487,577 | +0.68(+1.30%) |
May 06, 2013 | 52.59 | 52.62 | 52.13 | 52.47 | 675,049 | -0.24(-0.46%) |
May 03, 2013 | 52.88 | 53.05 | 52.58 | 52.72 | 437,347 | +0.14(+0.26%) |
May 02, 2013 | 52.26 | 52.64 | 51.72 | 52.58 | 664,406 | +0.28(+0.54%) |
May 01, 2013 | 52.54 | 53.16 | 52.24 | 52.30 | 910,084 | -0.28(-0.54%) |
Apr 30, 2013 | 52.19 | 52.71 | 51.83 | 52.58 | 1,502,450 | +0.35(+0.68%) |
Apr 29, 2013 | 52.50 | 52.82 | 52.14 | 52.22 | 926,202 | +0.14(+0.26%) |
Apr 26, 2013 | 51.81 | 52.22 | 51.56 | 52.09 | 1,179,961 | +0.53(+1.03%) |
Apr 25, 2013 | 50.66 | 52.55 | 50.09 | 51.56 | 4,345,753 | +2.92(+6.00%) |
Apr 24, 2013 | 48.91 | 49.46 | 48.61 | 48.64 | 1,286,090 | -0.18(-0.36%) |
Apr 23, 2013 | 48.16 | 48.93 | 48.05 | 48.82 | 1,581,745 | +1.03(+2.15%) |
Apr 22, 2013 | 47.78 | 48.04 | 47.24 | 47.79 | 1,092,336 | +0.17(+0.35%) |
Apr 19, 2013 | 47.52 | 48.06 | 47.39 | 47.62 | 727,738 | +0.22(+0.46%) |
Apr 18, 2013 | 47.83 | 47.93 | 47.27 | 47.40 | 807,126 | -0.35(-0.74%) |
Apr 17, 2013 | 47.84 | 48.00 | 47.08 | 47.75 | 789,397 | -0.20(-0.42%) |
Apr 16, 2013 | 47.64 | 48.02 | 47.06 | 47.96 | 1,048,690 | +0.58(+1.22%) |
Apr 15, 2013 | 48.65 | 48.74 | 47.26 | 47.38 | 903,556 | -1.45(-2.96%) |
Apr 12, 2013 | 48.78 | 48.92 | 48.55 | 48.82 | 579,027 | +0.02(+0.05%) |
Apr 11, 2013 | 48.05 | 49.17 | 47.94 | 48.80 | 1,093,181 | +0.89(+1.86%) |
Apr 10, 2013 | 47.61 | 48.21 | 47.41 | 47.91 | 962,345 | +0.48(+1.02%) |
Apr 09, 2013 | 47.73 | 48.03 | 47.25 | 47.42 | 897,919 | -0.26(-0.54%) |
Apr 08, 2013 | 47.56 | 47.77 | 47.14 | 47.68 | 1,632,144 | +0.15(+0.32%) |
Apr 05, 2013 | 47.06 | 47.57 | 46.83 | 47.53 | 1,139,153 | +0.07(+0.15%) |
Apr 04, 2013 | 47.05 | 47.64 | 47.00 | 47.46 | 1,900,738 | +0.42(+0.89%) |
Apr 03, 2013 | 46.03 | 47.26 | 46.03 | 47.04 | 1,843,531 | +0.91(+1.97%) |
Apr 02, 2013 | 45.74 | 46.25 | 45.74 | 46.13 | 651,870 | +0.43(+0.93%) |
Apr 01, 2013 | 45.99 | 46.02 | 45.56 | 45.70 | 875,692 | -0.35(-0.75%) |
Mar 28, 2013 | 45.74 | 46.15 | 45.47 | 46.05 | 634,533 | +0.32(+0.70%) |
Mar 27, 2013 | 45.74 | 45.86 | 45.25 | 45.73 | 511,446 | -0.10(-0.21%) |
Mar 26, 2013 | 45.61 | 46.10 | 45.61 | 45.82 | 1,150,385 | -0.51(-1.09%) |
Mar 25, 2013 | 46.66 | 46.68 | 45.77 | 46.33 | 749,686 | -0.27(-0.59%) |
Mar 22, 2013 | 46.28 | 46.72 | 46.00 | 46.60 | 798,789 | +0.44(+0.96%) |
Mar 21, 2013 | 46.44 | 46.53 | 45.89 | 46.16 | 598,949 | -0.51(-1.10%) |
Mar 20, 2013 | 45.99 | 46.72 | 45.79 | 46.68 | 564,825 | +1.03(+2.25%) |
Mar 19, 2013 | 46.47 | 46.62 | 45.14 | 45.65 | 648,397 | -0.68(-1.48%) |
Mar 18, 2013 | 46.49 | 47.02 | 46.23 | 46.33 | 780,379 | -0.51(-1.08%) |
Mar 15, 2013 | 46.39 | 46.89 | 45.84 | 46.84 | 1,245,211 | +0.52(+1.13%) |
Mar 14, 2013 | 46.36 | 46.52 | 45.72 | 46.31 | 673,511 | +0.02(+0.03%) |
Mar 13, 2013 | 45.41 | 46.37 | 45.41 | 46.30 | 1,016,936 | +0.89(+1.97%) |
Mar 12, 2013 | 45.72 | 45.72 | 44.72 | 45.41 | 1,340,668 | -0.57(-1.24%) |
Mar 11, 2013 | 45.67 | 46.11 | 45.53 | 45.98 | 837,894 | +0.17(+0.37%) |
Mar 08, 2013 | 45.41 | 45.84 | 44.92 | 45.81 | 660,354 | +0.63(+1.39%) |
Mar 07, 2013 | 45.22 | 45.51 | 45.01 | 45.18 | 460,014 | +0.01(+0.02%) |
Mar 06, 2013 | 45.71 | 45.81 | 45.10 | 45.17 | 582,766 | -0.40(-0.88%) |
Mar 05, 2013 | 45.85 | 46.01 | 45.41 | 45.58 | 849,769 | -0.03(-0.07%) |
Mar 04, 2013 | 44.74 | 45.83 | 44.74 | 45.61 | 1,075,574 | +0.80(+1.78%) |