Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.62 | 58.48 | 57.19 | 57.19 | 1,209,207 | -0.58(-1.01%) |
May 30, 2013 | 58.72 | 58.97 | 57.63 | 57.77 | 1,493,756 | -0.78(-1.33%) |
May 29, 2013 | 59.91 | 60.04 | 58.40 | 58.55 | 1,469,263 | -1.69(-2.81%) |
May 28, 2013 | 60.55 | 60.84 | 59.70 | 60.24 | 690,588 | +0.36(+0.60%) |
May 24, 2013 | 59.92 | 60.10 | 59.61 | 59.88 | 636,892 | -0.42(-0.70%) |
May 23, 2013 | 59.88 | 60.82 | 59.72 | 60.30 | 659,880 | -0.10(-0.17%) |
May 22, 2013 | 60.85 | 61.99 | 60.12 | 60.40 | 1,198,652 | -0.39(-0.64%) |
May 21, 2013 | 59.89 | 60.99 | 59.89 | 60.79 | 672,304 | +1.04(+1.75%) |
May 20, 2013 | 59.67 | 60.22 | 59.67 | 59.75 | 569,553 | -0.02(-0.04%) |
May 17, 2013 | 58.83 | 59.78 | 58.71 | 59.77 | 987,267 | +1.03(+1.75%) |
May 16, 2013 | 58.77 | 59.13 | 58.44 | 58.74 | 955,427 | -0.16(-0.27%) |
May 15, 2013 | 58.05 | 58.91 | 58.03 | 58.90 | 500,718 | +1.60(+2.79%) |
May 13, 2013 | 57.29 | 57.58 | 56.86 | 57.30 | 594,087 | +0.03(+0.05%) |
May 10, 2013 | 57.19 | 57.44 | 57.02 | 57.27 | 903,501 | +0.15(+0.26%) |
May 09, 2013 | 57.28 | 57.42 | 56.91 | 57.13 | 895,795 | -0.14(-0.24%) |
May 08, 2013 | 57.48 | 57.61 | 57.11 | 57.27 | 752,663 | -0.32(-0.56%) |
May 07, 2013 | 57.10 | 57.59 | 56.91 | 57.59 | 783,227 | +0.72(+1.27%) |
May 06, 2013 | 56.76 | 57.11 | 56.58 | 56.87 | 630,606 | +0.15(+0.27%) |
May 03, 2013 | 56.27 | 57.02 | 56.27 | 56.72 | 887,720 | +0.87(+1.55%) |
May 02, 2013 | 54.99 | 55.94 | 54.96 | 55.85 | 708,136 | +0.96(+1.74%) |
May 01, 2013 | 56.05 | 56.06 | 54.82 | 54.89 | 1,024,820 | -1.26(-2.24%) |
Apr 30, 2013 | 55.30 | 56.16 | 54.74 | 56.15 | 1,890,648 | +0.85(+1.53%) |
Apr 29, 2013 | 55.44 | 55.55 | 55.12 | 55.30 | 550,924 | +0.10(+0.19%) |
Apr 26, 2013 | 55.58 | 55.55 | 55.06 | 55.20 | 607,043 | -0.35(-0.64%) |
Apr 25, 2013 | 54.84 | 56.02 | 54.58 | 55.55 | 1,049,009 | +0.97(+1.78%) |
Apr 24, 2013 | 54.71 | 54.98 | 54.25 | 54.58 | 1,101,098 | +0.03(+0.05%) |
Apr 23, 2013 | 53.88 | 54.69 | 53.88 | 54.55 | 1,237,874 | +0.92(+1.71%) |
Apr 22, 2013 | 54.35 | 54.37 | 53.05 | 53.63 | 1,760,954 | -0.55(-1.02%) |
Apr 19, 2013 | 54.02 | 55.04 | 52.87 | 54.19 | 4,031,560 | -1.21(-2.18%) |
Apr 18, 2013 | 55.62 | 56.08 | 54.82 | 55.39 | 1,397,221 | +0.01(+0.01%) |
Apr 17, 2013 | 55.69 | 55.76 | 54.55 | 55.38 | 1,556,696 | -0.54(-0.96%) |
Apr 16, 2013 | 55.84 | 56.02 | 55.54 | 55.92 | 1,789,333 | +0.39(+0.70%) |
Apr 15, 2013 | 56.86 | 56.97 | 55.48 | 55.53 | 1,440,263 | -1.66(-2.89%) |
Apr 12, 2013 | 57.14 | 57.42 | 56.84 | 57.19 | 1,080,272 | -0.19(-0.33%) |
Apr 11, 2013 | 57.41 | 57.55 | 57.14 | 57.38 | 1,707,834 | +0.00(+0.00%) |
Apr 10, 2013 | 57.11 | 57.56 | 56.87 | 57.38 | 1,388,249 | +0.40(+0.71%) |
Apr 09, 2013 | 57.38 | 57.38 | 56.52 | 56.97 | 1,042,126 | -0.32(-0.55%) |
Apr 08, 2013 | 56.68 | 57.29 | 56.67 | 57.29 | 626,929 | +0.60(+1.06%) |
Apr 05, 2013 | 56.44 | 56.94 | 56.29 | 56.69 | 830,952 | -0.32(-0.57%) |
Apr 04, 2013 | 56.52 | 57.03 | 56.42 | 57.01 | 506,264 | +0.65(+1.15%) |
Apr 03, 2013 | 57.55 | 57.58 | 56.09 | 56.36 | 1,221,928 | -1.02(-1.78%) |
Apr 02, 2013 | 57.14 | 57.54 | 56.86 | 57.38 | 1,021,112 | +0.65(+1.15%) |
Apr 01, 2013 | 56.91 | 57.11 | 56.38 | 56.73 | 717,448 | -0.65(-1.13%) |
Mar 28, 2013 | 56.89 | 57.47 | 56.72 | 57.38 | 756,918 | +0.47(+0.83%) |
Mar 27, 2013 | 56.52 | 56.95 | 56.48 | 56.91 | 667,669 | +0.04(+0.08%) |
Mar 26, 2013 | 56.30 | 56.94 | 56.04 | 56.86 | 2,380,356 | +0.71(+1.26%) |
Mar 25, 2013 | 57.22 | 57.36 | 56.06 | 56.16 | 1,167,543 | -0.78(-1.37%) |
Mar 22, 2013 | 57.02 | 57.22 | 56.26 | 56.94 | 782,302 | +0.14(+0.25%) |
Mar 21, 2013 | 56.16 | 56.90 | 56.10 | 56.80 | 1,366,033 | +0.41(+0.73%) |
Mar 20, 2013 | 56.02 | 56.45 | 55.99 | 56.38 | 662,979 | +0.70(+1.25%) |
Mar 19, 2013 | 55.72 | 55.91 | 55.10 | 55.69 | 951,354 | -0.01(-0.03%) |
Mar 18, 2013 | 55.31 | 56.01 | 55.24 | 55.70 | 779,298 | -0.10(-0.18%) |
Mar 15, 2013 | 55.99 | 56.35 | 55.70 | 55.80 | 1,432,036 | -0.51(-0.91%) |
Mar 14, 2013 | 55.81 | 56.32 | 55.65 | 56.32 | 1,455,354 | +0.60(+1.07%) |
Mar 13, 2013 | 55.63 | 55.77 | 55.35 | 55.72 | 1,182,043 | +0.23(+0.41%) |
Mar 12, 2013 | 55.24 | 55.54 | 55.17 | 55.49 | 911,304 | +0.24(+0.44%) |
Mar 11, 2013 | 54.21 | 55.44 | 54.13 | 55.25 | 1,794,280 | +0.87(+1.60%) |
Mar 08, 2013 | 54.08 | 54.96 | 53.86 | 54.38 | 2,762,654 | +0.53(+0.98%) |
Mar 07, 2013 | 53.89 | 53.95 | 53.31 | 53.85 | 2,115,461 | +0.43(+0.81%) |
Mar 06, 2013 | 53.12 | 53.43 | 52.97 | 53.42 | 945,605 | +0.28(+0.54%) |
Mar 05, 2013 | 52.78 | 53.32 | 52.74 | 53.13 | 877,639 | +0.58(+1.11%) |
Mar 04, 2013 | 51.84 | 52.57 | 51.73 | 52.55 | 1,056,680 | +0.71(+1.37%) |