Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.57 | 58.43 | 57.14 | 57.14 | 1,210,272 | -0.58(-1.01%) |
May 30, 2013 | 58.67 | 58.92 | 57.58 | 57.72 | 1,495,072 | -0.78(-1.33%) |
May 29, 2013 | 59.86 | 59.99 | 58.35 | 58.50 | 1,470,557 | -1.69(-2.81%) |
May 28, 2013 | 60.49 | 60.79 | 59.65 | 60.19 | 691,196 | +0.36(+0.60%) |
May 24, 2013 | 59.86 | 60.05 | 59.55 | 59.83 | 637,453 | -0.42(-0.70%) |
May 23, 2013 | 59.83 | 60.77 | 59.66 | 60.24 | 660,461 | -0.10(-0.17%) |
May 22, 2013 | 60.80 | 61.94 | 60.07 | 60.35 | 1,199,708 | -0.39(-0.64%) |
May 21, 2013 | 59.83 | 60.94 | 59.83 | 60.74 | 672,896 | +1.04(+1.75%) |
May 20, 2013 | 59.61 | 60.17 | 59.61 | 59.69 | 570,055 | -0.02(-0.04%) |
May 17, 2013 | 58.78 | 59.73 | 58.66 | 59.72 | 988,137 | +1.03(+1.75%) |
May 16, 2013 | 58.72 | 59.08 | 58.39 | 58.69 | 956,268 | -0.16(-0.27%) |
May 15, 2013 | 58.00 | 58.86 | 57.98 | 58.85 | 501,159 | +1.59(+2.79%) |
May 13, 2013 | 57.24 | 57.53 | 56.81 | 57.25 | 594,610 | +0.03(+0.05%) |
May 10, 2013 | 57.14 | 57.39 | 56.97 | 57.22 | 904,297 | +0.15(+0.26%) |
May 09, 2013 | 57.23 | 57.37 | 56.86 | 57.08 | 896,583 | -0.14(-0.24%) |
May 08, 2013 | 57.43 | 57.56 | 57.06 | 57.22 | 753,326 | -0.32(-0.56%) |
May 07, 2013 | 57.05 | 57.54 | 56.86 | 57.54 | 783,916 | +0.72(+1.27%) |
May 06, 2013 | 56.71 | 57.06 | 56.53 | 56.82 | 631,162 | +0.15(+0.27%) |
May 03, 2013 | 56.22 | 56.97 | 56.22 | 56.67 | 888,501 | +0.87(+1.55%) |
May 02, 2013 | 54.95 | 55.89 | 54.91 | 55.80 | 708,760 | +0.96(+1.74%) |
May 01, 2013 | 56.00 | 56.01 | 54.77 | 54.84 | 1,025,722 | -1.26(-2.24%) |
Apr 30, 2013 | 55.25 | 56.11 | 54.70 | 56.10 | 1,892,313 | +0.85(+1.53%) |
Apr 29, 2013 | 55.39 | 55.50 | 55.07 | 55.25 | 551,409 | +0.10(+0.19%) |
Apr 26, 2013 | 55.53 | 55.50 | 55.01 | 55.15 | 607,578 | -0.35(-0.64%) |
Apr 25, 2013 | 54.79 | 55.97 | 54.53 | 55.50 | 1,049,933 | +0.97(+1.78%) |
Apr 24, 2013 | 54.66 | 54.93 | 54.20 | 54.53 | 1,102,068 | +0.03(+0.05%) |
Apr 23, 2013 | 53.84 | 54.64 | 53.84 | 54.50 | 1,238,965 | +0.92(+1.71%) |
Apr 22, 2013 | 54.30 | 54.32 | 53.01 | 53.59 | 1,762,505 | -0.55(-1.02%) |
Apr 19, 2013 | 53.97 | 54.99 | 52.82 | 54.14 | 4,035,111 | -1.21(-2.18%) |
Apr 18, 2013 | 55.57 | 56.03 | 54.77 | 55.34 | 1,398,452 | +0.01(+0.01%) |
Apr 17, 2013 | 55.64 | 55.71 | 54.50 | 55.34 | 1,558,067 | -0.54(-0.96%) |
Apr 16, 2013 | 55.79 | 55.97 | 55.49 | 55.87 | 1,790,909 | +0.39(+0.70%) |
Apr 15, 2013 | 56.81 | 56.92 | 55.43 | 55.48 | 1,441,531 | -1.65(-2.89%) |
Apr 12, 2013 | 57.09 | 57.37 | 56.79 | 57.14 | 1,081,223 | -0.19(-0.33%) |
Apr 11, 2013 | 57.36 | 57.50 | 57.09 | 57.33 | 1,709,339 | +0.00(+0.00%) |
Apr 10, 2013 | 57.06 | 57.51 | 56.82 | 57.33 | 1,389,472 | +0.40(+0.71%) |
Apr 09, 2013 | 57.33 | 57.33 | 56.47 | 56.92 | 1,043,044 | -0.32(-0.55%) |
Apr 08, 2013 | 56.63 | 57.24 | 56.62 | 57.24 | 627,481 | +0.60(+1.06%) |
Apr 05, 2013 | 56.39 | 56.89 | 56.24 | 56.64 | 831,683 | -0.32(-0.57%) |
Apr 04, 2013 | 56.47 | 56.98 | 56.37 | 56.96 | 506,710 | +0.65(+1.15%) |
Apr 03, 2013 | 57.50 | 57.53 | 56.04 | 56.31 | 1,223,005 | -1.02(-1.78%) |
Apr 02, 2013 | 57.09 | 57.49 | 56.81 | 57.33 | 1,022,012 | +0.65(+1.15%) |
Apr 01, 2013 | 56.86 | 57.06 | 56.33 | 56.68 | 718,080 | -0.65(-1.13%) |
Mar 28, 2013 | 56.84 | 57.42 | 56.67 | 57.33 | 757,584 | +0.47(+0.83%) |
Mar 27, 2013 | 56.47 | 56.90 | 56.43 | 56.86 | 668,257 | +0.04(+0.08%) |
Mar 26, 2013 | 56.25 | 56.89 | 55.99 | 56.81 | 2,382,452 | +0.71(+1.26%) |
Mar 25, 2013 | 57.17 | 57.31 | 56.01 | 56.11 | 1,168,572 | -0.78(-1.37%) |
Mar 22, 2013 | 56.97 | 57.17 | 56.21 | 56.89 | 782,991 | +0.14(+0.25%) |
Mar 21, 2013 | 56.11 | 56.85 | 56.06 | 56.75 | 1,367,236 | +0.41(+0.73%) |
Mar 20, 2013 | 55.97 | 56.40 | 55.95 | 56.33 | 663,563 | +0.70(+1.25%) |
Mar 19, 2013 | 55.67 | 55.86 | 55.05 | 55.64 | 952,192 | -0.01(-0.03%) |
Mar 18, 2013 | 55.26 | 55.96 | 55.20 | 55.65 | 779,984 | -0.10(-0.18%) |
Mar 15, 2013 | 55.95 | 56.30 | 55.65 | 55.75 | 1,433,297 | -0.51(-0.91%) |
Mar 14, 2013 | 55.76 | 56.27 | 55.60 | 56.27 | 1,456,636 | +0.60(+1.07%) |
Mar 13, 2013 | 55.59 | 55.72 | 55.31 | 55.67 | 1,183,084 | +0.23(+0.41%) |
Mar 12, 2013 | 55.19 | 55.49 | 55.12 | 55.45 | 912,107 | +0.24(+0.44%) |
Mar 11, 2013 | 54.16 | 55.39 | 54.08 | 55.20 | 1,795,860 | +0.87(+1.60%) |
Mar 08, 2013 | 54.03 | 54.92 | 53.81 | 54.34 | 2,765,087 | +0.53(+0.98%) |
Mar 07, 2013 | 53.84 | 53.90 | 53.26 | 53.81 | 2,117,324 | +0.43(+0.81%) |
Mar 06, 2013 | 53.07 | 53.39 | 52.92 | 53.37 | 946,438 | +0.28(+0.54%) |
Mar 05, 2013 | 52.74 | 53.27 | 52.69 | 53.09 | 878,412 | +0.58(+1.11%) |
Mar 04, 2013 | 51.80 | 52.52 | 51.68 | 52.50 | 1,057,611 | +0.71(+1.37%) |