Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.21 | 55.26 | 54.78 | 54.78 | 5,350,505 | -0.55(-1.00%) |
May 30, 2013 | 55.52 | 55.74 | 55.25 | 55.33 | 4,951,834 | -0.44(-0.78%) |
May 29, 2013 | 55.42 | 56.02 | 55.18 | 55.77 | 4,449,778 | +0.06(+0.11%) |
May 28, 2013 | 55.32 | 55.96 | 54.93 | 55.71 | 5,887,421 | +1.18(+2.16%) |
May 24, 2013 | 53.32 | 54.56 | 53.17 | 54.53 | 5,518,471 | +0.84(+1.57%) |
May 23, 2013 | 53.13 | 53.84 | 52.47 | 53.69 | 7,034,589 | -0.21(-0.39%) |
May 22, 2013 | 54.75 | 55.32 | 53.53 | 53.90 | 5,451,861 | -0.98(-1.79%) |
May 21, 2013 | 54.73 | 55.11 | 54.35 | 54.88 | 5,388,440 | +0.20(+0.37%) |
May 20, 2013 | 53.45 | 54.73 | 53.29 | 54.68 | 7,557,611 | +1.28(+2.39%) |
May 17, 2013 | 52.72 | 53.69 | 52.38 | 53.40 | 6,394,617 | +1.43(+2.74%) |
May 16, 2013 | 52.99 | 53.13 | 51.85 | 51.97 | 7,128,639 | -1.16(-2.19%) |
May 15, 2013 | 52.68 | 53.15 | 52.00 | 53.13 | 6,194,373 | +0.43(+0.81%) |
May 13, 2013 | 52.74 | 52.98 | 52.01 | 52.71 | 5,423,179 | -0.45(-0.85%) |
May 10, 2013 | 52.99 | 53.19 | 52.34 | 53.16 | 3,716,354 | -0.06(-0.12%) |
May 09, 2013 | 53.20 | 53.55 | 52.74 | 53.22 | 4,101,213 | -0.39(-0.73%) |
May 08, 2013 | 53.46 | 53.67 | 53.15 | 53.61 | 4,836,453 | +0.19(+0.36%) |
May 07, 2013 | 53.44 | 54.14 | 52.83 | 53.41 | 4,173,597 | +0.40(+0.75%) |
May 06, 2013 | 52.33 | 53.56 | 52.16 | 53.02 | 4,353,626 | +0.90(+1.73%) |
May 03, 2013 | 51.62 | 52.24 | 51.12 | 52.11 | 4,766,468 | +0.99(+1.94%) |
May 02, 2013 | 50.76 | 51.61 | 49.28 | 51.12 | 3,629,102 | +0.41(+0.80%) |
May 01, 2013 | 50.40 | 50.98 | 49.87 | 50.72 | 5,448,460 | -0.10(-0.20%) |
Apr 30, 2013 | 51.43 | 51.62 | 50.62 | 50.82 | 8,161,485 | -0.55(-1.06%) |
Apr 29, 2013 | 51.93 | 52.14 | 51.12 | 51.37 | 5,094,021 | -0.31(-0.60%) |
Apr 26, 2013 | 50.89 | 51.75 | 51.26 | 51.68 | 9,387,327 | -0.69(-1.32%) |
Apr 25, 2013 | 52.38 | 53.02 | 52.12 | 52.37 | 3,923,488 | +0.03(+0.06%) |
Apr 24, 2013 | 51.85 | 52.93 | 51.81 | 52.34 | 4,962,979 | +0.76(+1.47%) |
Apr 23, 2013 | 50.75 | 51.68 | 50.45 | 51.58 | 4,837,350 | +0.90(+1.78%) |
Apr 22, 2013 | 50.48 | 50.97 | 50.27 | 50.68 | 4,438,419 | +0.57(+1.14%) |
Apr 19, 2013 | 50.80 | 51.01 | 49.76 | 50.11 | 5,109,954 | -0.23(-0.46%) |
Apr 18, 2013 | 50.24 | 50.83 | 49.15 | 50.34 | 5,673,758 | +0.37(+0.73%) |
Apr 17, 2013 | 51.58 | 51.58 | 49.70 | 49.98 | 6,753,858 | -1.98(-3.81%) |
Apr 16, 2013 | 52.04 | 52.09 | 51.17 | 51.96 | 4,304,170 | +0.65(+1.26%) |
Apr 15, 2013 | 52.80 | 53.06 | 51.31 | 51.31 | 6,652,144 | -2.35(-4.37%) |
Apr 12, 2013 | 54.19 | 54.27 | 53.25 | 53.66 | 3,213,156 | -1.00(-1.82%) |
Apr 11, 2013 | 54.19 | 55.07 | 53.77 | 54.65 | 4,899,078 | +0.76(+1.42%) |
Apr 10, 2013 | 53.42 | 54.69 | 53.21 | 53.89 | 4,296,968 | +0.62(+1.17%) |
Apr 09, 2013 | 52.95 | 53.49 | 52.73 | 53.27 | 3,024,897 | +0.41(+0.78%) |
Apr 08, 2013 | 52.77 | 53.45 | 52.59 | 52.85 | 3,177,959 | +0.16(+0.31%) |
Apr 05, 2013 | 51.53 | 52.81 | 51.39 | 52.69 | 4,193,181 | +0.62(+1.18%) |
Apr 04, 2013 | 52.86 | 53.02 | 51.63 | 52.07 | 5,823,103 | -0.90(-1.69%) |
Apr 03, 2013 | 54.09 | 54.16 | 52.65 | 52.97 | 4,577,027 | -1.22(-2.26%) |
Apr 02, 2013 | 54.48 | 54.54 | 53.88 | 54.19 | 3,766,423 | -0.17(-0.32%) |
Apr 01, 2013 | 55.14 | 55.39 | 53.80 | 54.37 | 3,661,702 | -0.76(-1.39%) |
Mar 28, 2013 | 55.18 | 55.56 | 54.89 | 55.13 | 4,227,352 | +0.05(+0.08%) |
Mar 27, 2013 | 53.87 | 55.25 | 53.80 | 55.08 | 4,587,774 | +0.95(+1.76%) |
Mar 26, 2013 | 53.97 | 55.18 | 53.82 | 54.13 | 7,463,737 | +0.75(+1.40%) |
Mar 25, 2013 | 53.55 | 53.96 | 53.12 | 53.38 | 4,003,750 | +0.19(+0.37%) |
Mar 22, 2013 | 52.99 | 53.31 | 52.88 | 53.19 | 4,203,832 | +0.35(+0.66%) |
Mar 21, 2013 | 53.33 | 53.77 | 52.83 | 52.84 | 4,735,029 | -0.72(-1.35%) |
Mar 20, 2013 | 53.15 | 53.67 | 52.99 | 53.56 | 4,630,905 | +0.55(+1.04%) |
Mar 19, 2013 | 54.22 | 54.27 | 52.45 | 53.01 | 7,108,385 | -1.01(-1.88%) |
Mar 18, 2013 | 54.26 | 54.77 | 53.73 | 54.02 | 5,941,429 | -0.94(-1.70%) |
Mar 15, 2013 | 53.70 | 55.39 | 53.56 | 54.96 | 8,911,059 | +1.36(+2.53%) |
Mar 14, 2013 | 52.75 | 53.69 | 52.69 | 53.60 | 4,906,986 | +0.99(+1.88%) |
Mar 13, 2013 | 52.72 | 52.92 | 52.46 | 52.61 | 4,018,866 | +0.02(+0.03%) |
Mar 12, 2013 | 52.67 | 52.73 | 51.82 | 52.60 | 6,610,730 | -0.04(-0.07%) |
Mar 11, 2013 | 52.92 | 53.02 | 52.32 | 52.64 | 4,827,733 | -0.40(-0.75%) |
Mar 08, 2013 | 53.03 | 53.27 | 52.60 | 53.03 | 4,225,593 | +0.33(+0.63%) |
Mar 07, 2013 | 52.69 | 52.90 | 52.42 | 52.70 | 3,503,540 | +0.13(+0.25%) |
Mar 06, 2013 | 52.45 | 52.67 | 51.83 | 52.57 | 3,812,744 | +0.44(+0.84%) |
Mar 05, 2013 | 52.27 | 52.73 | 52.00 | 52.13 | 3,852,873 | +0.54(+1.06%) |
Mar 04, 2013 | 52.11 | 52.14 | 50.99 | 51.59 | 5,535,558 | -0.49(-0.94%) |