Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.56 | 53.79 | 52.42 | 52.44 | 618,372 | -1.04(-1.95%) |
May 30, 2013 | 53.25 | 53.74 | 53.01 | 53.48 | 735,971 | +0.35(+0.66%) |
May 29, 2013 | 53.28 | 53.45 | 52.53 | 53.13 | 401,601 | -0.43(-0.80%) |
May 28, 2013 | 53.83 | 54.57 | 53.44 | 53.56 | 475,816 | +0.54(+1.02%) |
May 24, 2013 | 52.81 | 53.26 | 52.67 | 53.02 | 222,297 | -0.29(-0.54%) |
May 23, 2013 | 52.79 | 53.42 | 52.39 | 53.31 | 520,651 | -0.48(-0.90%) |
May 22, 2013 | 54.92 | 55.41 | 53.36 | 53.79 | 642,016 | -1.05(-1.91%) |
May 21, 2013 | 54.87 | 55.68 | 54.26 | 54.84 | 560,358 | +0.21(+0.38%) |
May 20, 2013 | 54.22 | 55.03 | 54.07 | 54.64 | 499,967 | +0.33(+0.60%) |
May 17, 2013 | 53.67 | 54.46 | 53.67 | 54.31 | 497,025 | +0.90(+1.68%) |
May 16, 2013 | 53.54 | 54.67 | 53.26 | 53.41 | 537,014 | -0.27(-0.50%) |
May 15, 2013 | 53.65 | 53.92 | 53.12 | 53.68 | 650,827 | -0.22(-0.41%) |
May 13, 2013 | 54.24 | 54.44 | 53.87 | 53.91 | 364,271 | -0.61(-1.12%) |
May 10, 2013 | 53.77 | 54.68 | 53.18 | 54.52 | 583,399 | +0.81(+1.51%) |
May 09, 2013 | 53.89 | 54.41 | 53.33 | 53.71 | 303,262 | -0.48(-0.89%) |
May 08, 2013 | 52.87 | 54.51 | 52.64 | 54.19 | 694,576 | +1.17(+2.20%) |
May 07, 2013 | 52.41 | 53.05 | 52.32 | 53.02 | 416,360 | +0.63(+1.20%) |
May 06, 2013 | 52.75 | 52.85 | 51.83 | 52.40 | 460,925 | -0.31(-0.59%) |
May 03, 2013 | 51.74 | 53.12 | 51.00 | 52.71 | 858,924 | +1.71(+3.35%) |
May 02, 2013 | 50.33 | 51.15 | 49.63 | 51.00 | 581,825 | +0.75(+1.48%) |
May 01, 2013 | 51.16 | 51.17 | 50.16 | 50.25 | 558,852 | -1.40(-2.70%) |
Apr 30, 2013 | 50.41 | 51.67 | 50.06 | 51.65 | 850,661 | +0.73(+1.43%) |
Apr 29, 2013 | 50.99 | 51.27 | 50.40 | 50.92 | 638,383 | +0.08(+0.16%) |
Apr 26, 2013 | 50.82 | 51.05 | 50.33 | 50.84 | 1,512,885 | -0.35(-0.68%) |
Apr 25, 2013 | 51.94 | 54.67 | 47.18 | 51.19 | 2,585,859 | -2.02(-3.80%) |
Apr 24, 2013 | 52.61 | 53.59 | 52.35 | 53.22 | 820,601 | +0.82(+1.56%) |
Apr 23, 2013 | 52.25 | 52.79 | 51.61 | 52.40 | 684,376 | +0.45(+0.87%) |
Apr 22, 2013 | 52.25 | 52.25 | 50.98 | 51.95 | 709,373 | -0.20(-0.38%) |
Apr 19, 2013 | 52.24 | 52.37 | 51.40 | 52.14 | 528,136 | +0.30(+0.58%) |
Apr 18, 2013 | 52.18 | 52.83 | 51.13 | 51.84 | 725,119 | -0.12(-0.23%) |
Apr 17, 2013 | 52.33 | 52.33 | 51.41 | 51.96 | 991,335 | -1.07(-2.02%) |
Apr 16, 2013 | 52.25 | 53.17 | 51.90 | 53.03 | 1,227,831 | +1.71(+3.34%) |
Apr 15, 2013 | 52.52 | 52.60 | 50.99 | 51.32 | 682,362 | -2.02(-3.78%) |
Apr 12, 2013 | 54.02 | 54.48 | 52.75 | 53.33 | 599,530 | -0.87(-1.60%) |
Apr 11, 2013 | 55.10 | 55.46 | 54.06 | 54.20 | 498,359 | -1.02(-1.84%) |
Apr 10, 2013 | 55.46 | 55.46 | 54.59 | 55.22 | 436,688 | +0.06(+0.12%) |
Apr 09, 2013 | 54.36 | 55.57 | 54.01 | 55.15 | 612,148 | +1.06(+1.95%) |
Apr 08, 2013 | 53.88 | 54.10 | 53.53 | 54.10 | 501,905 | +0.35(+0.65%) |
Apr 05, 2013 | 51.94 | 53.95 | 51.52 | 53.75 | 819,142 | +0.99(+1.88%) |
Apr 04, 2013 | 52.79 | 53.71 | 52.25 | 52.75 | 752,986 | +0.10(+0.20%) |
Apr 03, 2013 | 53.74 | 53.74 | 51.83 | 52.65 | 987,896 | -1.06(-1.98%) |
Apr 02, 2013 | 55.49 | 55.55 | 53.32 | 53.72 | 669,244 | -1.21(-2.21%) |
Apr 01, 2013 | 56.49 | 56.49 | 54.81 | 54.93 | 495,639 | -1.56(-2.77%) |
Mar 28, 2013 | 56.31 | 56.60 | 55.76 | 56.49 | 473,104 | +0.06(+0.11%) |
Mar 27, 2013 | 55.64 | 56.52 | 55.19 | 56.43 | 540,778 | +0.14(+0.25%) |
Mar 26, 2013 | 55.67 | 56.45 | 55.64 | 56.29 | 726,647 | +0.79(+1.42%) |
Mar 25, 2013 | 55.24 | 56.23 | 54.83 | 55.50 | 639,034 | +0.42(+0.76%) |
Mar 22, 2013 | 55.04 | 55.38 | 54.70 | 55.08 | 275,502 | +0.19(+0.35%) |
Mar 21, 2013 | 55.33 | 55.97 | 54.83 | 54.89 | 682,123 | -0.66(-1.19%) |
Mar 20, 2013 | 55.18 | 55.79 | 54.83 | 55.55 | 540,138 | +0.68(+1.24%) |
Mar 19, 2013 | 54.80 | 54.97 | 53.76 | 54.87 | 624,664 | +0.10(+0.17%) |
Mar 18, 2013 | 54.04 | 55.00 | 54.04 | 54.77 | 491,861 | -0.19(-0.35%) |
Mar 15, 2013 | 54.68 | 55.42 | 54.56 | 54.96 | 896,746 | +0.24(+0.44%) |
Mar 14, 2013 | 54.00 | 54.80 | 53.56 | 54.72 | 934,948 | +1.12(+2.09%) |
Mar 13, 2013 | 53.31 | 53.87 | 52.45 | 53.60 | 962,065 | +0.23(+0.43%) |
Mar 12, 2013 | 53.45 | 53.81 | 52.86 | 53.37 | 872,684 | -0.12(-0.22%) |
Mar 11, 2013 | 53.26 | 53.78 | 52.79 | 53.49 | 492,221 | +0.10(+0.19%) |
Mar 08, 2013 | 52.99 | 53.72 | 52.99 | 53.39 | 751,236 | +0.51(+0.96%) |
Mar 07, 2013 | 52.96 | 53.67 | 52.56 | 52.88 | 680,622 | -0.02(-0.04%) |
Mar 06, 2013 | 53.46 | 53.46 | 51.69 | 52.91 | 938,615 | +0.72(+1.38%) |
Mar 05, 2013 | 52.89 | 54.43 | 52.12 | 52.18 | 768,072 | +0.34(+0.66%) |
Mar 04, 2013 | 51.83 | 52.12 | 51.21 | 51.84 | 699,672 | -0.21(-0.39%) |