Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.48 | 60.00 | 58.72 | 58.72 | 1,386,833 | -1.03(-1.72%) |
May 30, 2013 | 59.28 | 60.15 | 59.03 | 59.74 | 1,065,324 | +0.34(+0.58%) |
May 29, 2013 | 59.34 | 59.79 | 58.77 | 59.40 | 1,083,693 | -0.37(-0.62%) |
May 28, 2013 | 60.19 | 60.70 | 59.33 | 59.77 | 1,247,994 | +0.34(+0.57%) |
May 24, 2013 | 58.50 | 59.66 | 58.06 | 59.43 | 1,496,225 | +0.60(+1.02%) |
May 23, 2013 | 58.47 | 59.38 | 58.15 | 58.83 | 1,414,496 | -0.36(-0.61%) |
May 22, 2013 | 60.56 | 61.60 | 58.71 | 59.19 | 2,213,575 | -1.45(-2.39%) |
May 21, 2013 | 59.98 | 61.14 | 59.95 | 60.64 | 1,467,063 | +0.59(+0.99%) |
May 20, 2013 | 60.02 | 60.50 | 59.87 | 60.05 | 1,351,845 | +0.04(+0.06%) |
May 17, 2013 | 58.96 | 60.10 | 58.96 | 60.02 | 1,865,841 | +0.97(+1.65%) |
May 16, 2013 | 59.35 | 59.74 | 58.96 | 59.04 | 1,118,549 | -0.32(-0.54%) |
May 15, 2013 | 58.47 | 60.03 | 58.37 | 59.36 | 1,911,075 | +2.00(+3.49%) |
May 13, 2013 | 57.43 | 57.83 | 56.58 | 57.36 | 1,901,544 | -0.26(-0.46%) |
May 10, 2013 | 56.55 | 57.63 | 56.55 | 57.63 | 1,561,054 | +1.08(+1.92%) |
May 09, 2013 | 56.25 | 56.71 | 56.25 | 56.54 | 2,209,918 | +0.29(+0.52%) |
May 08, 2013 | 56.30 | 57.50 | 55.55 | 56.25 | 2,586,414 | -0.25(-0.44%) |
May 07, 2013 | 55.95 | 56.59 | 55.76 | 56.50 | 1,784,440 | +0.55(+0.98%) |
May 06, 2013 | 55.06 | 56.19 | 54.80 | 55.95 | 3,424,554 | +0.66(+1.20%) |
May 03, 2013 | 54.04 | 55.48 | 53.35 | 55.29 | 4,232,121 | +1.94(+3.63%) |
May 02, 2013 | 53.28 | 53.80 | 53.00 | 53.35 | 4,939,564 | -0.22(-0.41%) |
May 01, 2013 | 53.09 | 53.92 | 52.95 | 53.57 | 2,692,662 | -0.04(-0.08%) |
Apr 30, 2013 | 52.72 | 54.19 | 52.43 | 53.62 | 4,090,317 | +1.02(+1.94%) |
Apr 29, 2013 | 50.71 | 53.98 | 50.68 | 52.59 | 6,851,163 | +4.03(+8.29%) |
Apr 26, 2013 | 48.59 | 48.73 | 48.51 | 48.57 | 1,151,771 | +0.06(+0.13%) |
Apr 25, 2013 | 47.94 | 48.73 | 47.90 | 48.51 | 1,271,776 | +0.66(+1.38%) |
Apr 24, 2013 | 48.60 | 48.96 | 47.77 | 47.85 | 2,349,451 | -0.68(-1.40%) |
Apr 23, 2013 | 48.46 | 48.67 | 48.05 | 48.52 | 1,119,273 | +0.21(+0.44%) |
Apr 22, 2013 | 48.44 | 48.44 | 47.76 | 48.31 | 670,924 | -0.01(-0.02%) |
Apr 19, 2013 | 48.02 | 48.37 | 47.59 | 48.32 | 1,204,185 | +0.54(+1.12%) |
Apr 18, 2013 | 48.22 | 48.44 | 47.47 | 47.78 | 1,365,399 | -0.36(-0.75%) |
Apr 17, 2013 | 47.83 | 48.36 | 47.49 | 48.14 | 1,598,173 | +0.01(+0.02%) |
Apr 16, 2013 | 47.45 | 48.17 | 47.31 | 48.14 | 1,137,717 | +1.03(+2.19%) |
Apr 15, 2013 | 47.79 | 47.96 | 47.10 | 47.10 | 1,669,733 | -0.83(-1.73%) |
Apr 12, 2013 | 47.70 | 48.20 | 47.38 | 47.93 | 877,039 | +0.04(+0.07%) |
Apr 11, 2013 | 47.63 | 48.36 | 46.90 | 47.90 | 1,359,420 | +0.17(+0.35%) |
Apr 10, 2013 | 46.61 | 48.28 | 46.44 | 47.73 | 1,976,391 | +1.11(+2.38%) |
Apr 09, 2013 | 46.87 | 46.87 | 46.07 | 46.62 | 890,035 | -0.07(-0.15%) |
Apr 08, 2013 | 46.20 | 46.71 | 45.70 | 46.69 | 1,233,086 | +0.52(+1.13%) |
Apr 05, 2013 | 45.78 | 46.24 | 45.21 | 46.17 | 1,293,939 | -0.35(-0.76%) |
Apr 04, 2013 | 45.96 | 46.96 | 45.82 | 46.52 | 1,115,948 | +0.50(+1.09%) |
Apr 03, 2013 | 46.70 | 47.00 | 45.62 | 46.02 | 2,200,722 | -0.60(-1.29%) |
Apr 02, 2013 | 46.62 | 47.04 | 46.21 | 46.62 | 1,070,771 | +0.12(+0.27%) |
Apr 01, 2013 | 46.80 | 47.03 | 46.18 | 46.50 | 1,740,779 | -0.48(-1.03%) |
Mar 28, 2013 | 46.31 | 47.03 | 46.04 | 46.98 | 1,715,731 | +0.72(+1.56%) |
Mar 27, 2013 | 45.55 | 46.34 | 45.13 | 46.26 | 1,269,479 | +0.37(+0.81%) |
Mar 26, 2013 | 46.06 | 46.15 | 45.13 | 45.89 | 1,341,083 | -0.11(-0.25%) |
Mar 25, 2013 | 45.53 | 46.22 | 45.38 | 46.00 | 1,093,216 | +0.78(+1.73%) |
Mar 22, 2013 | 45.33 | 45.99 | 45.03 | 45.22 | 1,365,552 | +0.00(+0.00%) |
Mar 21, 2013 | 45.27 | 45.75 | 44.97 | 45.22 | 920,544 | -0.48(-1.06%) |
Mar 20, 2013 | 45.08 | 45.81 | 45.03 | 45.70 | 1,820,673 | +1.06(+2.37%) |
Mar 19, 2013 | 45.33 | 45.52 | 44.36 | 44.65 | 1,254,212 | -0.66(-1.46%) |
Mar 18, 2013 | 44.96 | 45.56 | 44.63 | 45.31 | 798,188 | -0.17(-0.37%) |
Mar 15, 2013 | 45.25 | 45.75 | 45.20 | 45.47 | 1,669,899 | +0.10(+0.21%) |
Mar 14, 2013 | 45.59 | 45.79 | 45.29 | 45.38 | 1,056,935 | -0.18(-0.39%) |
Mar 13, 2013 | 44.95 | 45.62 | 44.69 | 45.55 | 1,379,042 | +0.56(+1.23%) |
Mar 12, 2013 | 45.10 | 45.38 | 44.76 | 45.00 | 1,605,657 | -0.22(-0.49%) |
Mar 11, 2013 | 44.74 | 45.33 | 44.36 | 45.22 | 1,528,972 | +0.33(+0.73%) |
Mar 08, 2013 | 44.50 | 44.97 | 43.70 | 44.89 | 1,982,949 | +0.63(+1.43%) |
Mar 07, 2013 | 44.38 | 44.55 | 44.12 | 44.26 | 1,521,113 | -0.08(-0.18%) |
Mar 06, 2013 | 44.26 | 44.84 | 44.17 | 44.34 | 2,851,231 | +0.23(+0.52%) |
Mar 05, 2013 | 43.62 | 44.36 | 43.62 | 44.11 | 4,162,554 | +0.61(+1.40%) |
Mar 04, 2013 | 42.73 | 43.51 | 42.62 | 43.50 | 2,736,718 | +0.39(+0.90%) |