Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.93 | 61.99 | 60.95 | 60.95 | 366,250 | -0.96(-1.56%) |
May 30, 2013 | 61.00 | 62.13 | 60.98 | 61.91 | 582,152 | +0.89(+1.46%) |
May 29, 2013 | 60.54 | 61.28 | 60.51 | 61.02 | 64,641 | +0.07(+0.12%) |
May 28, 2013 | 60.94 | 61.32 | 60.66 | 60.95 | 77,651 | +0.85(+1.41%) |
May 24, 2013 | 59.56 | 60.12 | 59.50 | 60.10 | 22,282 | +0.16(+0.27%) |
May 23, 2013 | 59.23 | 60.21 | 59.17 | 59.94 | 73,205 | -0.28(-0.46%) |
May 22, 2013 | 61.03 | 61.84 | 60.11 | 60.22 | 112,517 | -0.64(-1.05%) |
May 21, 2013 | 60.69 | 61.01 | 60.64 | 60.85 | 29,178 | +0.26(+0.43%) |
May 20, 2013 | 60.33 | 60.90 | 60.33 | 60.59 | 52,122 | +0.13(+0.22%) |
May 17, 2013 | 59.86 | 60.49 | 59.72 | 60.46 | 56,588 | +0.99(+1.66%) |
May 16, 2013 | 59.62 | 60.01 | 59.36 | 59.47 | 77,468 | -0.27(-0.45%) |
May 15, 2013 | 58.92 | 59.92 | 58.92 | 59.74 | 52,877 | +1.79(+3.09%) |
May 13, 2013 | 57.75 | 58.07 | 57.60 | 57.95 | 13,530 | +0.17(+0.29%) |
May 10, 2013 | 57.45 | 57.78 | 57.45 | 57.78 | 23,489 | +0.30(+0.52%) |
May 09, 2013 | 57.93 | 57.98 | 57.42 | 57.48 | 20,109 | -0.42(-0.72%) |
May 08, 2013 | 57.33 | 57.99 | 57.28 | 57.90 | 36,318 | +0.44(+0.77%) |
May 07, 2013 | 57.23 | 57.56 | 56.91 | 57.45 | 24,158 | +0.49(+0.85%) |
May 06, 2013 | 56.37 | 57.02 | 56.37 | 56.97 | 134,688 | +0.59(+1.04%) |
May 03, 2013 | 56.27 | 56.53 | 55.76 | 56.38 | 210,144 | +0.62(+1.11%) |
May 02, 2013 | 55.44 | 55.84 | 55.31 | 55.76 | 38,588 | +0.52(+0.94%) |
May 01, 2013 | 55.70 | 55.76 | 55.20 | 55.24 | 108,502 | -0.80(-1.43%) |
Apr 30, 2013 | 55.96 | 56.07 | 55.76 | 56.05 | 44,034 | +0.20(+0.36%) |
Apr 29, 2013 | 55.82 | 55.95 | 55.80 | 55.85 | 26,555 | +0.19(+0.35%) |
Apr 26, 2013 | 55.68 | 55.71 | 55.42 | 55.65 | 29,019 | -0.11(-0.20%) |
Apr 25, 2013 | 55.65 | 56.12 | 55.65 | 55.76 | 46,714 | +0.33(+0.60%) |
Apr 24, 2013 | 55.19 | 55.56 | 55.19 | 55.43 | 11,885 | +0.39(+0.71%) |
Apr 23, 2013 | 54.47 | 55.07 | 54.44 | 55.04 | 63,145 | +0.97(+1.80%) |
Apr 22, 2013 | 54.03 | 54.17 | 53.58 | 54.06 | 42,740 | +0.04(+0.08%) |
Apr 19, 2013 | 53.69 | 54.02 | 53.45 | 54.02 | 33,828 | +0.72(+1.35%) |
Apr 18, 2013 | 53.83 | 53.83 | 53.13 | 53.30 | 171,505 | -0.54(-1.01%) |
Apr 17, 2013 | 54.42 | 54.52 | 53.41 | 53.85 | 76,609 | -1.11(-2.01%) |
Apr 16, 2013 | 54.73 | 54.99 | 54.31 | 54.95 | 43,919 | +0.69(+1.27%) |
Apr 15, 2013 | 55.48 | 55.63 | 54.24 | 54.27 | 118,389 | -1.22(-2.20%) |
Apr 12, 2013 | 55.36 | 55.61 | 55.21 | 55.49 | 60,978 | -0.37(-0.66%) |
Apr 11, 2013 | 55.74 | 56.16 | 55.57 | 55.86 | 50,371 | +0.08(+0.13%) |
Apr 10, 2013 | 55.19 | 55.89 | 55.19 | 55.78 | 39,330 | +0.73(+1.32%) |
Apr 09, 2013 | 54.91 | 55.34 | 54.80 | 55.05 | 85,687 | +0.25(+0.46%) |
Apr 08, 2013 | 54.22 | 54.80 | 54.04 | 54.80 | 62,552 | +0.46(+0.85%) |
Apr 05, 2013 | 53.66 | 54.37 | 53.53 | 54.34 | 44,404 | -0.14(-0.26%) |
Apr 04, 2013 | 54.04 | 54.49 | 54.00 | 54.48 | 135,725 | +0.46(+0.85%) |
Apr 03, 2013 | 55.20 | 55.20 | 53.80 | 54.02 | 1,230,990 | -1.11(-2.00%) |
Apr 02, 2013 | 54.95 | 55.25 | 54.95 | 55.13 | 39,868 | +0.17(+0.30%) |
Apr 01, 2013 | 55.26 | 55.55 | 54.83 | 54.96 | 252,259 | -0.43(-0.77%) |
Mar 28, 2013 | 55.38 | 55.41 | 55.18 | 55.39 | 88,583 | -0.07(-0.12%) |
Mar 27, 2013 | 55.31 | 55.45 | 55.05 | 55.45 | 21,659 | -0.12(-0.21%) |
Mar 26, 2013 | 55.46 | 55.62 | 55.23 | 55.57 | 42,310 | +0.34(+0.62%) |
Mar 25, 2013 | 55.57 | 55.73 | 54.97 | 55.23 | 63,029 | -0.06(-0.11%) |
Mar 22, 2013 | 55.29 | 55.41 | 55.05 | 55.29 | 31,443 | +0.21(+0.38%) |
Mar 21, 2013 | 55.50 | 55.74 | 55.07 | 55.08 | 72,877 | -0.73(-1.30%) |
Mar 20, 2013 | 55.76 | 55.98 | 55.68 | 55.81 | 64,836 | +0.38(+0.69%) |
Mar 19, 2013 | 55.94 | 56.04 | 55.16 | 55.42 | 66,565 | -0.31(-0.56%) |
Mar 18, 2013 | 55.57 | 55.98 | 55.45 | 55.74 | 49,055 | -0.57(-1.01%) |
Mar 15, 2013 | 56.00 | 56.36 | 55.82 | 56.31 | 67,258 | +0.29(+0.52%) |
Mar 14, 2013 | 55.82 | 56.06 | 55.82 | 56.02 | 42,876 | +0.38(+0.69%) |
Mar 13, 2013 | 55.51 | 55.70 | 55.32 | 55.63 | 26,954 | +0.21(+0.38%) |
Mar 12, 2013 | 55.73 | 55.81 | 55.27 | 55.42 | 67,801 | -0.39(-0.70%) |
Mar 11, 2013 | 55.40 | 55.93 | 55.26 | 55.81 | 94,228 | +0.43(+0.78%) |
Mar 08, 2013 | 55.70 | 55.70 | 55.01 | 55.38 | 92,448 | +0.09(+0.17%) |
Mar 07, 2013 | 54.88 | 55.31 | 54.83 | 55.29 | 71,150 | +0.51(+0.93%) |
Mar 06, 2013 | 54.57 | 54.95 | 54.46 | 54.78 | 111,454 | +0.57(+1.04%) |
Mar 05, 2013 | 54.18 | 54.60 | 54.17 | 54.21 | 35,043 | +0.37(+0.69%) |
Mar 04, 2013 | 53.10 | 53.84 | 53.05 | 53.84 | 32,284 | +0.59(+1.11%) |