Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.32 | 55.75 | 54.89 | 54.91 | 121,885 | -0.69(-1.25%) |
May 30, 2013 | 55.39 | 55.77 | 55.36 | 55.60 | 83,583 | +0.30(+0.54%) |
May 29, 2013 | 55.61 | 55.61 | 54.95 | 55.30 | 139,504 | -0.40(-0.72%) |
May 28, 2013 | 56.07 | 56.18 | 55.46 | 55.70 | 150,885 | +0.32(+0.57%) |
May 24, 2013 | 55.21 | 55.39 | 54.91 | 55.39 | 123,257 | -0.14(-0.26%) |
May 23, 2013 | 55.02 | 55.66 | 54.91 | 55.53 | 192,278 | -0.13(-0.24%) |
May 22, 2013 | 56.52 | 56.89 | 55.51 | 55.66 | 240,637 | -0.68(-1.20%) |
May 21, 2013 | 56.43 | 56.55 | 56.15 | 56.34 | 108,770 | -0.02(-0.03%) |
May 20, 2013 | 56.29 | 56.56 | 56.22 | 56.36 | 466,910 | -0.01(-0.01%) |
May 17, 2013 | 55.95 | 56.39 | 55.91 | 56.37 | 162,090 | +0.64(+1.15%) |
May 16, 2013 | 55.99 | 56.14 | 55.63 | 55.73 | 139,020 | -0.32(-0.56%) |
May 15, 2013 | 55.56 | 56.13 | 55.45 | 56.04 | 144,248 | +0.99(+1.79%) |
May 13, 2013 | 55.07 | 55.16 | 54.86 | 55.06 | 202,489 | -0.13(-0.23%) |
May 10, 2013 | 55.06 | 55.18 | 54.86 | 55.18 | 95,481 | +0.29(+0.53%) |
May 09, 2013 | 55.14 | 55.21 | 54.82 | 54.89 | 150,691 | -0.26(-0.48%) |
May 08, 2013 | 54.86 | 55.19 | 54.86 | 55.15 | 341,760 | +0.17(+0.31%) |
May 07, 2013 | 54.80 | 54.99 | 54.63 | 54.99 | 317,514 | +0.35(+0.65%) |
May 06, 2013 | 54.45 | 54.69 | 54.40 | 54.63 | 447,972 | +0.18(+0.33%) |
May 03, 2013 | 54.31 | 54.62 | 53.81 | 54.45 | 156,529 | +0.64(+1.19%) |
May 02, 2013 | 53.52 | 53.86 | 53.40 | 53.81 | 98,782 | +0.52(+0.98%) |
May 01, 2013 | 53.73 | 53.73 | 53.26 | 53.29 | 429,085 | -0.61(-1.12%) |
Apr 30, 2013 | 53.64 | 53.90 | 53.38 | 53.90 | 133,992 | +0.32(+0.60%) |
Apr 29, 2013 | 53.47 | 53.68 | 53.35 | 53.57 | 162,362 | +0.28(+0.52%) |
Apr 26, 2013 | 53.48 | 53.57 | 53.16 | 53.30 | 79,377 | -0.27(-0.50%) |
Apr 25, 2013 | 53.54 | 53.83 | 53.42 | 53.57 | 160,849 | +0.29(+0.55%) |
Apr 24, 2013 | 53.10 | 53.38 | 53.06 | 53.27 | 92,575 | +0.24(+0.46%) |
Apr 23, 2013 | 52.75 | 53.03 | 52.56 | 53.03 | 103,397 | +0.59(+1.13%) |
Apr 22, 2013 | 52.37 | 52.61 | 51.88 | 52.44 | 96,870 | +0.09(+0.18%) |
Apr 19, 2013 | 51.92 | 52.35 | 51.81 | 52.34 | 78,528 | +0.62(+1.19%) |
Apr 18, 2013 | 52.07 | 52.07 | 51.55 | 51.73 | 150,126 | -0.21(-0.40%) |
Apr 17, 2013 | 52.29 | 52.33 | 51.58 | 51.94 | 107,425 | -0.78(-1.48%) |
Apr 16, 2013 | 52.34 | 52.74 | 52.17 | 52.71 | 160,922 | +0.88(+1.70%) |
Apr 15, 2013 | 53.11 | 53.12 | 51.81 | 51.83 | 159,023 | -1.55(-2.90%) |
Apr 12, 2013 | 53.31 | 53.44 | 53.11 | 53.38 | 133,605 | -0.15(-0.29%) |
Apr 11, 2013 | 53.45 | 53.68 | 53.28 | 53.53 | 130,454 | +0.21(+0.40%) |
Apr 10, 2013 | 52.90 | 53.33 | 52.90 | 53.32 | 112,781 | +0.59(+1.12%) |
Apr 09, 2013 | 52.72 | 52.91 | 52.44 | 52.73 | 110,914 | +0.13(+0.25%) |
Apr 08, 2013 | 52.21 | 52.60 | 52.03 | 52.60 | 160,894 | +0.43(+0.83%) |
Apr 05, 2013 | 51.66 | 52.18 | 51.40 | 52.16 | 162,498 | -0.08(-0.15%) |
Apr 04, 2013 | 51.97 | 52.26 | 51.93 | 52.24 | 159,148 | +0.34(+0.65%) |
Apr 03, 2013 | 52.69 | 52.69 | 51.76 | 51.90 | 196,765 | -0.63(-1.20%) |
Apr 02, 2013 | 52.88 | 52.90 | 52.43 | 52.53 | 253,447 | -0.09(-0.18%) |
Apr 01, 2013 | 53.06 | 53.08 | 52.49 | 52.63 | 443,346 | -0.37(-0.70%) |
Mar 28, 2013 | 52.64 | 53.08 | 52.60 | 53.00 | 234,368 | +0.33(+0.63%) |
Mar 27, 2013 | 52.34 | 52.68 | 52.18 | 52.67 | 114,825 | +0.06(+0.12%) |
Mar 26, 2013 | 52.48 | 52.64 | 52.42 | 52.60 | 151,350 | +0.35(+0.68%) |
Mar 25, 2013 | 52.60 | 52.71 | 52.04 | 52.25 | 210,233 | -0.13(-0.24%) |
Mar 22, 2013 | 52.37 | 52.41 | 52.26 | 52.37 | 83,614 | +0.21(+0.41%) |
Mar 21, 2013 | 52.40 | 52.51 | 52.06 | 52.16 | 141,721 | -0.42(-0.80%) |
Mar 20, 2013 | 52.46 | 52.67 | 52.37 | 52.58 | 178,461 | +0.44(+0.84%) |
Mar 19, 2013 | 52.49 | 52.51 | 51.83 | 52.14 | 147,127 | -0.24(-0.47%) |
Mar 18, 2013 | 52.06 | 52.58 | 52.04 | 52.38 | 155,357 | -0.28(-0.54%) |
Mar 15, 2013 | 52.60 | 52.71 | 52.50 | 52.67 | 182,514 | -0.01(-0.01%) |
Mar 14, 2013 | 52.43 | 52.69 | 52.42 | 52.68 | 119,897 | +0.39(+0.75%) |
Mar 13, 2013 | 52.17 | 52.35 | 52.02 | 52.28 | 119,115 | +0.13(+0.26%) |
Mar 12, 2013 | 52.07 | 52.23 | 51.97 | 52.15 | 133,410 | +0.06(+0.11%) |
Mar 11, 2013 | 51.82 | 52.12 | 51.78 | 52.09 | 235,384 | +0.20(+0.40%) |
Mar 08, 2013 | 51.85 | 51.92 | 51.52 | 51.89 | 333,760 | +0.39(+0.77%) |
Mar 07, 2013 | 51.45 | 51.58 | 51.42 | 51.49 | 166,724 | +0.09(+0.17%) |
Mar 06, 2013 | 51.53 | 51.56 | 51.33 | 51.41 | 163,284 | +0.08(+0.15%) |
Mar 05, 2013 | 51.07 | 51.41 | 51.07 | 51.33 | 201,170 | +0.56(+1.10%) |
Mar 04, 2013 | 50.53 | 50.78 | 50.38 | 50.77 | 407,083 | +0.21(+0.42%) |