Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.95 | 58.68 | 57.43 | 57.43 | 2,272,040 | -0.59(-1.02%) |
May 30, 2013 | 58.10 | 59.13 | 58.00 | 58.02 | 1,837,972 | +0.20(+0.34%) |
May 29, 2013 | 58.08 | 58.16 | 57.45 | 57.82 | 1,416,448 | -0.56(-0.96%) |
May 28, 2013 | 57.99 | 58.63 | 57.94 | 58.38 | 1,786,620 | +0.88(+1.53%) |
May 24, 2013 | 57.40 | 57.61 | 56.93 | 57.51 | 1,293,807 | -0.02(-0.03%) |
May 23, 2013 | 56.66 | 57.77 | 56.64 | 57.52 | 1,639,736 | +0.44(+0.77%) |
May 22, 2013 | 57.46 | 58.12 | 56.97 | 57.08 | 1,919,928 | -0.45(-0.78%) |
May 21, 2013 | 57.61 | 57.99 | 57.27 | 57.53 | 1,648,887 | -0.02(-0.03%) |
May 20, 2013 | 57.55 | 57.86 | 57.45 | 57.55 | 1,431,853 | -0.09(-0.16%) |
May 17, 2013 | 56.70 | 57.72 | 56.68 | 57.64 | 3,691,774 | +1.08(+1.90%) |
May 16, 2013 | 56.64 | 57.01 | 56.37 | 56.57 | 1,804,484 | -0.11(-0.20%) |
May 15, 2013 | 55.52 | 56.68 | 55.39 | 56.68 | 1,500,177 | +1.59(+2.88%) |
May 13, 2013 | 55.35 | 56.88 | 54.81 | 55.09 | 1,165,468 | -0.29(-0.53%) |
May 10, 2013 | 54.82 | 55.39 | 54.67 | 55.39 | 1,712,385 | +0.70(+1.28%) |
May 09, 2013 | 54.52 | 54.97 | 54.29 | 54.69 | 1,549,230 | +0.26(+0.47%) |
May 08, 2013 | 54.60 | 54.67 | 54.20 | 54.43 | 2,679,750 | -0.26(-0.47%) |
May 07, 2013 | 54.40 | 54.83 | 54.29 | 54.69 | 1,430,685 | +0.41(+0.76%) |
May 06, 2013 | 54.44 | 54.63 | 54.13 | 54.27 | 1,310,353 | -0.05(-0.10%) |
May 03, 2013 | 54.31 | 54.39 | 53.86 | 54.33 | 1,833,051 | +0.47(+0.86%) |
May 02, 2013 | 53.14 | 54.08 | 52.97 | 53.86 | 2,149,982 | +0.72(+1.36%) |
May 01, 2013 | 52.78 | 53.71 | 52.77 | 53.14 | 2,486,669 | +0.24(+0.46%) |
Apr 30, 2013 | 52.34 | 53.15 | 52.32 | 52.90 | 2,550,276 | +0.57(+1.09%) |
Apr 29, 2013 | 51.90 | 52.50 | 51.51 | 52.33 | 2,207,851 | +0.45(+0.86%) |
Apr 26, 2013 | 51.35 | 52.04 | 51.10 | 51.88 | 2,378,949 | +0.78(+1.52%) |
Apr 25, 2013 | 50.40 | 51.46 | 50.07 | 51.10 | 3,272,584 | +1.01(+2.01%) |
Apr 24, 2013 | 49.71 | 50.34 | 49.53 | 50.09 | 1,720,067 | +0.64(+1.29%) |
Apr 23, 2013 | 49.39 | 49.50 | 48.97 | 49.46 | 1,832,483 | +0.39(+0.79%) |
Apr 22, 2013 | 49.34 | 49.41 | 48.78 | 49.07 | 1,466,286 | -0.18(-0.37%) |
Apr 19, 2013 | 48.71 | 49.39 | 48.66 | 49.25 | 1,973,318 | +0.80(+1.65%) |
Apr 18, 2013 | 48.83 | 48.96 | 48.13 | 48.45 | 1,867,906 | -0.40(-0.81%) |
Apr 17, 2013 | 49.26 | 49.33 | 48.62 | 48.85 | 1,569,874 | -0.61(-1.24%) |
Apr 16, 2013 | 49.79 | 50.09 | 49.22 | 49.46 | 1,899,522 | -0.04(-0.09%) |
Apr 15, 2013 | 50.09 | 50.19 | 49.37 | 49.50 | 1,941,135 | -0.78(-1.54%) |
Apr 12, 2013 | 50.11 | 50.35 | 49.94 | 50.28 | 1,316,462 | -0.06(-0.12%) |
Apr 11, 2013 | 50.32 | 50.44 | 50.21 | 50.34 | 1,755,364 | +0.16(+0.33%) |
Apr 10, 2013 | 50.08 | 50.46 | 50.04 | 50.17 | 1,800,717 | +0.22(+0.45%) |
Apr 09, 2013 | 50.33 | 50.38 | 49.84 | 49.95 | 1,373,114 | -0.25(-0.50%) |
Apr 08, 2013 | 50.07 | 50.20 | 49.66 | 50.20 | 1,630,304 | +0.06(+0.12%) |
Apr 05, 2013 | 50.08 | 50.27 | 49.79 | 50.14 | 2,893,840 | -0.31(-0.61%) |
Apr 04, 2013 | 50.13 | 50.61 | 50.09 | 50.45 | 2,104,055 | +0.45(+0.90%) |
Apr 03, 2013 | 49.73 | 50.63 | 49.73 | 50.00 | 2,384,436 | +0.41(+0.83%) |
Apr 02, 2013 | 50.06 | 50.09 | 49.40 | 49.59 | 1,706,539 | -0.30(-0.60%) |
Apr 01, 2013 | 50.26 | 50.36 | 49.74 | 49.89 | 2,011,370 | -0.30(-0.60%) |
Mar 28, 2013 | 49.99 | 50.24 | 49.86 | 50.19 | 2,506,113 | +0.32(+0.65%) |
Mar 27, 2013 | 49.24 | 49.96 | 49.02 | 49.87 | 2,176,579 | +0.51(+1.04%) |
Mar 26, 2013 | 48.85 | 49.42 | 48.81 | 49.35 | 2,121,962 | +0.90(+1.85%) |
Mar 25, 2013 | 48.93 | 49.13 | 48.28 | 48.46 | 6,545,001 | -0.24(-0.49%) |
Mar 22, 2013 | 48.66 | 48.87 | 48.58 | 48.70 | 5,935,766 | +0.15(+0.32%) |
Mar 21, 2013 | 48.64 | 48.87 | 48.35 | 48.54 | 1,910,302 | -0.12(-0.25%) |
Mar 20, 2013 | 48.92 | 49.52 | 48.60 | 48.66 | 1,798,125 | -0.09(-0.17%) |
Mar 19, 2013 | 48.81 | 49.00 | 48.43 | 48.75 | 1,767,459 | +0.06(+0.12%) |
Mar 18, 2013 | 48.81 | 49.12 | 48.51 | 48.69 | 3,736,376 | -0.77(-1.55%) |
Mar 15, 2013 | 48.77 | 49.46 | 48.75 | 49.46 | 4,824,003 | +0.52(+1.06%) |
Mar 14, 2013 | 48.91 | 49.06 | 48.79 | 48.93 | 1,928,856 | +0.12(+0.25%) |
Mar 13, 2013 | 47.95 | 48.94 | 47.83 | 48.81 | 2,147,029 | +0.90(+1.87%) |
Mar 12, 2013 | 47.79 | 47.96 | 47.65 | 47.92 | 1,686,300 | +0.13(+0.27%) |
Mar 11, 2013 | 47.71 | 47.85 | 47.57 | 47.79 | 1,379,357 | -0.04(-0.09%) |
Mar 08, 2013 | 47.68 | 48.12 | 47.43 | 47.83 | 1,897,805 | +0.33(+0.70%) |
Mar 07, 2013 | 47.28 | 47.60 | 47.12 | 47.50 | 2,261,388 | +0.24(+0.51%) |
Mar 06, 2013 | 47.05 | 47.28 | 46.53 | 47.26 | 2,923,765 | +0.44(+0.93%) |
Mar 05, 2013 | 46.56 | 46.95 | 46.36 | 46.83 | 2,491,858 | +0.52(+1.12%) |
Mar 04, 2013 | 46.50 | 46.50 | 45.90 | 46.31 | 2,118,787 | -0.37(-0.79%) |