Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.95 | 53.10 | 51.84 | 51.84 | 1,539,712 | -1.24(-2.34%) |
May 30, 2013 | 53.30 | 53.37 | 52.89 | 53.08 | 1,042,373 | -0.01(-0.03%) |
May 29, 2013 | 52.82 | 53.39 | 52.36 | 53.09 | 1,140,429 | +0.44(+0.83%) |
May 28, 2013 | 52.95 | 53.12 | 52.32 | 52.65 | 840,175 | +0.01(+0.01%) |
May 24, 2013 | 52.81 | 52.85 | 52.37 | 52.65 | 838,251 | -0.28(-0.53%) |
May 23, 2013 | 52.51 | 53.15 | 52.21 | 52.93 | 1,156,975 | -0.47(-0.88%) |
May 22, 2013 | 53.46 | 54.06 | 53.19 | 53.40 | 1,193,378 | -0.10(-0.18%) |
May 21, 2013 | 53.28 | 53.70 | 53.22 | 53.50 | 865,622 | +0.16(+0.29%) |
May 20, 2013 | 53.38 | 53.79 | 53.24 | 53.34 | 1,202,393 | -0.34(-0.62%) |
May 17, 2013 | 53.29 | 53.69 | 53.10 | 53.68 | 1,017,682 | +0.42(+0.80%) |
May 16, 2013 | 53.62 | 54.00 | 53.10 | 53.25 | 1,441,297 | -0.57(-1.05%) |
May 15, 2013 | 53.15 | 54.03 | 52.90 | 53.82 | 2,200,380 | +0.75(+1.41%) |
May 13, 2013 | 53.63 | 53.67 | 52.72 | 53.07 | 1,397,753 | -0.68(-1.27%) |
May 10, 2013 | 53.79 | 53.95 | 53.42 | 53.75 | 783,670 | +0.15(+0.28%) |
May 09, 2013 | 54.05 | 54.09 | 53.49 | 53.60 | 1,253,905 | -0.27(-0.50%) |
May 08, 2013 | 52.95 | 53.90 | 52.92 | 53.87 | 1,090,746 | +0.81(+1.52%) |
May 07, 2013 | 52.92 | 53.56 | 52.90 | 53.06 | 1,713,194 | +0.14(+0.27%) |
May 06, 2013 | 52.69 | 52.96 | 52.30 | 52.92 | 816,307 | +0.14(+0.27%) |
May 03, 2013 | 52.54 | 53.01 | 52.10 | 52.78 | 1,193,720 | +0.50(+0.97%) |
May 02, 2013 | 52.60 | 52.73 | 52.13 | 52.27 | 1,245,352 | -0.33(-0.63%) |
May 01, 2013 | 53.49 | 53.49 | 52.41 | 52.61 | 1,074,247 | -0.97(-1.81%) |
Apr 30, 2013 | 53.65 | 53.71 | 53.04 | 53.58 | 1,459,158 | +0.30(+0.56%) |
Apr 29, 2013 | 53.05 | 53.61 | 52.89 | 53.28 | 1,164,903 | +0.22(+0.41%) |
Apr 26, 2013 | 54.06 | 54.14 | 52.98 | 53.07 | 1,822,626 | -1.08(-1.99%) |
Apr 25, 2013 | 51.95 | 54.57 | 51.85 | 54.14 | 4,199,106 | +3.47(+6.84%) |
Apr 24, 2013 | 51.21 | 51.61 | 50.48 | 50.68 | 2,735,477 | -0.43(-0.84%) |
Apr 23, 2013 | 50.57 | 51.15 | 50.41 | 51.11 | 1,612,020 | +0.77(+1.53%) |
Apr 22, 2013 | 50.54 | 50.57 | 49.86 | 50.34 | 1,196,169 | -0.31(-0.62%) |
Apr 19, 2013 | 50.24 | 50.89 | 50.11 | 50.65 | 1,430,433 | +0.75(+1.50%) |
Apr 18, 2013 | 49.34 | 50.05 | 48.96 | 49.90 | 1,631,787 | +0.55(+1.11%) |
Apr 17, 2013 | 48.80 | 49.42 | 48.78 | 49.35 | 1,984,139 | +0.08(+0.17%) |
Apr 16, 2013 | 49.68 | 49.98 | 48.99 | 49.27 | 2,468,708 | -0.28(-0.57%) |
Apr 15, 2013 | 50.85 | 51.00 | 49.44 | 49.55 | 2,118,657 | -1.83(-3.55%) |
Apr 12, 2013 | 50.08 | 51.39 | 49.61 | 51.38 | 3,869,129 | +1.20(+2.40%) |
Apr 11, 2013 | 50.38 | 50.68 | 49.93 | 50.17 | 1,941,065 | -0.21(-0.41%) |
Apr 10, 2013 | 50.87 | 51.12 | 50.31 | 50.38 | 2,963,960 | -0.41(-0.80%) |
Apr 09, 2013 | 51.64 | 51.69 | 50.74 | 50.79 | 2,438,757 | -0.77(-1.50%) |
Apr 08, 2013 | 51.59 | 51.88 | 51.39 | 51.56 | 1,787,642 | +0.06(+0.12%) |
Apr 05, 2013 | 51.83 | 52.15 | 51.41 | 51.50 | 1,733,268 | -0.81(-1.55%) |
Apr 04, 2013 | 52.31 | 52.78 | 51.96 | 52.31 | 1,331,715 | -0.04(-0.08%) |
Apr 03, 2013 | 53.80 | 53.83 | 52.18 | 52.35 | 2,489,858 | -1.48(-2.74%) |
Apr 02, 2013 | 54.60 | 54.75 | 53.65 | 53.83 | 1,249,936 | -0.71(-1.31%) |
Apr 01, 2013 | 54.89 | 54.94 | 54.35 | 54.54 | 623,493 | -0.24(-0.43%) |
Mar 28, 2013 | 54.74 | 54.94 | 54.54 | 54.78 | 1,300,162 | +0.13(+0.23%) |
Mar 27, 2013 | 54.22 | 54.66 | 54.02 | 54.66 | 1,155,520 | +0.31(+0.57%) |
Mar 26, 2013 | 54.45 | 54.57 | 54.20 | 54.34 | 1,275,531 | -0.03(-0.05%) |
Mar 25, 2013 | 55.01 | 55.32 | 54.29 | 54.37 | 1,061,493 | -0.30(-0.56%) |
Mar 22, 2013 | 54.83 | 54.94 | 54.44 | 54.68 | 1,197,414 | +0.03(+0.05%) |
Mar 21, 2013 | 55.63 | 55.63 | 54.60 | 54.65 | 1,513,959 | -1.12(-2.01%) |
Mar 20, 2013 | 56.01 | 56.04 | 55.52 | 55.77 | 698,896 | -0.09(-0.16%) |
Mar 19, 2013 | 55.95 | 56.06 | 55.41 | 55.86 | 740,228 | -0.07(-0.13%) |
Mar 18, 2013 | 56.24 | 56.24 | 55.69 | 55.93 | 648,790 | -0.64(-1.13%) |
Mar 15, 2013 | 56.32 | 56.61 | 56.03 | 56.57 | 2,687,704 | +0.15(+0.26%) |
Mar 14, 2013 | 56.04 | 56.74 | 55.79 | 56.42 | 1,016,420 | +0.35(+0.62%) |
Mar 13, 2013 | 56.02 | 56.27 | 55.70 | 56.07 | 1,441,721 | +0.21(+0.37%) |
Mar 12, 2013 | 55.61 | 56.01 | 55.33 | 55.86 | 910,640 | +0.27(+0.49%) |
Mar 11, 2013 | 55.69 | 55.92 | 55.32 | 55.59 | 893,224 | -0.36(-0.64%) |
Mar 08, 2013 | 55.96 | 56.05 | 55.65 | 55.95 | 1,136,381 | +0.24(+0.44%) |
Mar 07, 2013 | 56.15 | 56.16 | 55.63 | 55.70 | 785,579 | -0.24(-0.42%) |
Mar 06, 2013 | 55.40 | 56.06 | 55.09 | 55.94 | 1,383,082 | +0.59(+1.06%) |
Mar 05, 2013 | 54.77 | 55.63 | 54.67 | 55.35 | 1,290,895 | +0.79(+1.46%) |
Mar 04, 2013 | 54.05 | 54.56 | 53.88 | 54.56 | 1,178,400 | +0.28(+0.52%) |