Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.60 | 57.90 | 56.68 | 56.68 | 4,627,326 | -1.12(-1.93%) |
May 30, 2013 | 57.40 | 58.16 | 57.07 | 57.80 | 3,077,536 | +0.14(+0.25%) |
May 29, 2013 | 57.04 | 57.87 | 56.96 | 57.66 | 2,446,178 | +0.04(+0.07%) |
May 28, 2013 | 57.74 | 58.16 | 57.12 | 57.62 | 4,707,920 | +0.87(+1.54%) |
May 24, 2013 | 56.70 | 56.84 | 55.78 | 56.74 | 4,806,802 | -0.47(-0.82%) |
May 23, 2013 | 56.80 | 57.38 | 56.13 | 57.21 | 3,653,096 | -0.45(-0.79%) |
May 22, 2013 | 58.37 | 58.85 | 57.05 | 57.67 | 4,616,913 | -0.87(-1.48%) |
May 21, 2013 | 58.58 | 59.02 | 58.16 | 58.53 | 3,968,181 | -0.09(-0.16%) |
May 20, 2013 | 58.53 | 58.99 | 58.26 | 58.63 | 3,987,011 | +0.03(+0.06%) |
May 17, 2013 | 58.51 | 58.78 | 58.25 | 58.59 | 4,253,684 | +0.48(+0.82%) |
May 16, 2013 | 59.66 | 59.66 | 57.18 | 58.11 | 13,997,299 | -1.25(-2.11%) |
May 15, 2013 | 60.28 | 60.90 | 59.33 | 59.37 | 4,071,280 | +1.02(+1.74%) |
May 13, 2013 | 58.23 | 58.67 | 57.83 | 58.35 | 4,076,352 | +0.08(+0.13%) |
May 10, 2013 | 59.42 | 59.43 | 58.03 | 58.27 | 5,763,684 | -1.40(-2.34%) |
May 09, 2013 | 60.43 | 60.53 | 59.45 | 59.67 | 3,087,426 | -0.78(-1.29%) |
May 08, 2013 | 60.69 | 61.02 | 60.17 | 60.45 | 4,062,172 | -0.31(-0.51%) |
May 07, 2013 | 61.12 | 61.46 | 60.49 | 60.76 | 2,517,862 | -0.17(-0.28%) |
May 06, 2013 | 61.30 | 61.68 | 60.92 | 60.93 | 3,362,907 | -0.45(-0.74%) |
May 03, 2013 | 61.39 | 61.73 | 61.31 | 61.39 | 5,684,154 | +0.66(+1.09%) |
May 02, 2013 | 60.46 | 60.89 | 59.72 | 60.72 | 2,657,733 | +1.26(+2.12%) |
May 01, 2013 | 60.22 | 60.22 | 59.21 | 59.46 | 3,232,309 | -1.24(-2.04%) |
Apr 30, 2013 | 60.61 | 60.70 | 59.53 | 60.70 | 3,937,988 | -0.02(-0.03%) |
Apr 29, 2013 | 60.24 | 60.96 | 60.02 | 60.71 | 2,240,788 | +1.02(+1.70%) |
Apr 26, 2013 | 59.72 | 59.85 | 59.69 | 59.70 | 4,050,984 | -0.14(-0.24%) |
Apr 25, 2013 | 59.09 | 60.76 | 58.91 | 59.84 | 3,778,636 | +0.87(+1.48%) |
Apr 24, 2013 | 58.26 | 59.48 | 58.06 | 58.96 | 4,755,286 | +1.61(+2.80%) |
Apr 23, 2013 | 57.33 | 57.97 | 56.90 | 57.36 | 3,660,824 | +0.26(+0.46%) |
Apr 22, 2013 | 56.58 | 57.49 | 56.16 | 57.10 | 6,269,973 | +0.94(+1.68%) |
Apr 19, 2013 | 56.53 | 56.58 | 55.96 | 56.16 | 5,297,735 | -0.20(-0.36%) |
Apr 18, 2013 | 56.31 | 56.79 | 55.59 | 56.36 | 3,557,605 | +0.09(+0.16%) |
Apr 17, 2013 | 57.19 | 57.22 | 55.22 | 56.26 | 3,817,232 | -1.58(-2.73%) |
Apr 16, 2013 | 58.00 | 58.30 | 56.99 | 57.85 | 3,180,653 | +0.69(+1.21%) |
Apr 15, 2013 | 58.59 | 58.71 | 57.13 | 57.16 | 3,901,045 | -2.88(-4.79%) |
Apr 12, 2013 | 60.67 | 60.67 | 59.45 | 60.03 | 2,257,600 | -1.07(-1.75%) |
Apr 11, 2013 | 61.49 | 61.62 | 60.54 | 61.10 | 1,901,481 | -0.22(-0.36%) |
Apr 10, 2013 | 61.66 | 61.96 | 61.11 | 61.32 | 2,213,971 | -0.32(-0.52%) |
Apr 09, 2013 | 60.95 | 61.89 | 60.44 | 61.64 | 3,767,670 | +0.72(+1.19%) |
Apr 08, 2013 | 60.54 | 60.91 | 60.00 | 60.91 | 2,248,444 | +0.63(+1.05%) |
Apr 05, 2013 | 59.70 | 60.64 | 59.19 | 60.28 | 1,975,339 | -0.08(-0.14%) |
Apr 04, 2013 | 60.63 | 60.75 | 59.41 | 60.37 | 3,311,525 | -0.23(-0.37%) |
Apr 03, 2013 | 62.44 | 62.44 | 60.41 | 60.59 | 4,056,628 | -1.75(-2.81%) |
Apr 02, 2013 | 62.00 | 62.41 | 61.20 | 62.34 | 3,558,346 | +0.50(+0.82%) |
Apr 01, 2013 | 60.18 | 62.63 | 60.01 | 61.84 | 5,361,585 | +1.62(+2.70%) |
Mar 28, 2013 | 60.54 | 60.96 | 59.81 | 60.22 | 3,201,537 | -0.35(-0.58%) |
Mar 27, 2013 | 59.50 | 60.74 | 58.96 | 60.57 | 3,074,940 | +0.77(+1.29%) |
Mar 26, 2013 | 59.43 | 60.00 | 59.10 | 59.80 | 2,906,251 | +0.56(+0.95%) |
Mar 25, 2013 | 59.09 | 60.33 | 59.17 | 59.23 | 3,860,524 | +0.14(+0.24%) |
Mar 22, 2013 | 58.54 | 59.17 | 58.47 | 59.09 | 2,720,755 | +0.84(+1.44%) |
Mar 21, 2013 | 58.38 | 59.17 | 58.22 | 58.25 | 2,780,392 | -0.53(-0.90%) |
Mar 20, 2013 | 59.34 | 59.45 | 58.69 | 58.78 | 2,913,730 | -0.08(-0.14%) |
Mar 19, 2013 | 60.69 | 60.88 | 58.06 | 58.86 | 4,568,431 | -1.87(-3.07%) |
Mar 18, 2013 | 60.14 | 61.07 | 59.98 | 60.73 | 2,906,544 | -0.24(-0.40%) |
Mar 15, 2013 | 60.20 | 61.02 | 59.99 | 60.97 | 5,348,653 | +0.45(+0.75%) |
Mar 14, 2013 | 60.27 | 60.65 | 60.00 | 60.52 | 3,821,683 | +0.24(+0.39%) |
Mar 13, 2013 | 59.13 | 60.54 | 58.90 | 60.28 | 4,704,037 | +1.19(+2.01%) |
Mar 12, 2013 | 58.72 | 59.49 | 58.59 | 59.10 | 4,943,422 | +0.41(+0.70%) |
Mar 11, 2013 | 58.13 | 58.75 | 57.65 | 58.69 | 3,288,991 | +0.35(+0.60%) |
Mar 08, 2013 | 58.17 | 58.49 | 57.80 | 58.33 | 3,843,208 | +0.36(+0.62%) |
Mar 07, 2013 | 58.68 | 58.71 | 57.77 | 57.97 | 3,516,239 | -0.38(-0.65%) |
Mar 06, 2013 | 59.03 | 59.17 | 58.16 | 58.35 | 4,246,147 | -0.28(-0.47%) |
Mar 05, 2013 | 58.72 | 59.19 | 58.34 | 58.63 | 7,794,976 | +0.82(+1.42%) |
Mar 04, 2013 | 58.03 | 58.78 | 57.32 | 57.80 | 12,275,545 | +1.93(+3.46%) |