Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.47 | 55.69 | 54.80 | 55.13 | 4,868,190 | -0.28(-0.51%) |
May 30, 2013 | 56.53 | 56.86 | 55.39 | 55.41 | 0 | -1.30(-2.29%) |
May 29, 2013 | 57.30 | 57.54 | 56.60 | 56.71 | 2,428,881 | -0.83(-1.44%) |
May 28, 2013 | 57.38 | 57.84 | 56.99 | 57.54 | 2,341,730 | +0.53(+0.93%) |
May 24, 2013 | 56.38 | 57.14 | 56.00 | 57.01 | 0 | +0.11(+0.19%) |
May 23, 2013 | 56.47 | 57.16 | 56.33 | 56.90 | 3,383,825 | -0.05(-0.09%) |
May 22, 2013 | 56.56 | 57.26 | 56.25 | 56.95 | 0 | +0.34(+0.60%) |
May 21, 2013 | 56.27 | 57.09 | 56.13 | 56.61 | 0 | +0.37(+0.66%) |
May 20, 2013 | 56.13 | 56.27 | 55.39 | 56.24 | 0 | +0.13(+0.23%) |
May 17, 2013 | 55.74 | 56.13 | 54.98 | 56.11 | 0 | +0.59(+1.06%) |
May 16, 2013 | 55.82 | 55.82 | 54.97 | 55.52 | 2,265,822 | +0.32(+0.58%) |
May 15, 2013 | 54.62 | 55.26 | 54.20 | 55.20 | 1,588,686 | +0.80(+1.47%) |
May 13, 2013 | 55.27 | 55.35 | 54.21 | 54.40 | 2,899,283 | -0.82(-1.48%) |
May 10, 2013 | 55.19 | 55.54 | 55.05 | 55.22 | 0 | +0.17(+0.31%) |
May 09, 2013 | 55.50 | 55.57 | 54.73 | 55.05 | 0 | +0.03(+0.05%) |
May 08, 2013 | 54.93 | 55.12 | 54.24 | 55.02 | 0 | +0.17(+0.31%) |
May 07, 2013 | 53.31 | 55.69 | 53.24 | 54.85 | 0 | +1.46(+2.73%) |
May 06, 2013 | 53.07 | 53.65 | 52.61 | 53.39 | 0 | +0.28(+0.53%) |
May 03, 2013 | 53.00 | 54.10 | 50.53 | 53.11 | 0 | +2.58(+5.11%) |
May 02, 2013 | 51.16 | 51.89 | 50.04 | 50.53 | 0 | -0.54(-1.06%) |
May 01, 2013 | 51.19 | 51.41 | 50.78 | 51.07 | 0 | -0.42(-0.82%) |
Apr 30, 2013 | 51.40 | 51.73 | 51.08 | 51.49 | 0 | -0.08(-0.16%) |
Apr 29, 2013 | 51.27 | 52.06 | 51.25 | 51.57 | 2,589,365 | +0.65(+1.28%) |
Apr 26, 2013 | 51.46 | 51.70 | 50.77 | 50.92 | 2,547,025 | -0.36(-0.70%) |
Apr 25, 2013 | 50.90 | 51.31 | 50.69 | 51.28 | 2,325,164 | +0.60(+1.18%) |
Apr 24, 2013 | 51.25 | 51.52 | 50.63 | 50.68 | 0 | -0.51(-1.00%) |
Apr 23, 2013 | 50.87 | 51.23 | 50.37 | 51.19 | 2,325,824 | +0.55(+1.09%) |
Apr 22, 2013 | 50.59 | 50.81 | 50.02 | 50.64 | 2,121,064 | +0.29(+0.58%) |
Apr 19, 2013 | 49.86 | 50.72 | 49.86 | 50.35 | 2,227,923 | +0.26(+0.52%) |
Apr 18, 2013 | 50.50 | 50.78 | 49.79 | 50.09 | 2,957,554 | -0.33(-0.65%) |
Apr 17, 2013 | 51.11 | 51.23 | 50.13 | 50.42 | 3,009,499 | -1.07(-2.08%) |
Apr 16, 2013 | 51.04 | 51.56 | 50.75 | 51.49 | 2,330,403 | +0.77(+1.52%) |
Apr 15, 2013 | 51.74 | 51.88 | 50.71 | 50.72 | 3,783,349 | -1.35(-2.59%) |
Apr 12, 2013 | 51.22 | 52.11 | 50.97 | 52.07 | 3,352,686 | +1.07(+2.10%) |
Apr 11, 2013 | 51.61 | 51.93 | 50.89 | 51.00 | 4,264,783 | -0.36(-0.70%) |
Apr 10, 2013 | 50.95 | 51.43 | 50.93 | 51.36 | 2,983,442 | +0.66(+1.30%) |
Apr 09, 2013 | 51.75 | 52.21 | 50.51 | 50.70 | 3,074,774 | -1.03(-1.99%) |
Apr 08, 2013 | 51.41 | 51.80 | 51.00 | 51.73 | 3,032,357 | +0.49(+0.96%) |
Apr 05, 2013 | 51.50 | 51.54 | 51.14 | 51.24 | 3,207,406 | -0.61(-1.18%) |
Apr 04, 2013 | 51.66 | 52.01 | 51.53 | 51.85 | 1,665,673 | +0.19(+0.37%) |
Apr 03, 2013 | 52.49 | 52.49 | 51.40 | 51.66 | 3,133,008 | -0.71(-1.36%) |
Apr 02, 2013 | 51.99 | 52.51 | 51.64 | 52.37 | 3,030,058 | +0.48(+0.93%) |
Apr 01, 2013 | 51.38 | 52.10 | 51.26 | 51.89 | 2,814,162 | +0.36(+0.70%) |
Mar 28, 2013 | 51.31 | 51.70 | 51.14 | 51.53 | 3,159,491 | +0.16(+0.31%) |
Mar 27, 2013 | 51.11 | 51.45 | 50.81 | 51.37 | 2,593,211 | +0.01(+0.02%) |
Mar 26, 2013 | 51.07 | 51.38 | 50.86 | 51.36 | 2,888,493 | +0.11(+0.21%) |
Mar 25, 2013 | 51.51 | 51.95 | 51.00 | 51.25 | 12,234,573 | +0.06(+0.12%) |
Mar 22, 2013 | 51.85 | 52.29 | 51.03 | 51.19 | 13,842,128 | -0.47(-0.91%) |
Mar 21, 2013 | 51.31 | 51.90 | 51.25 | 51.66 | 3,650,483 | +0.15(+0.29%) |
Mar 20, 2013 | 51.05 | 51.57 | 50.93 | 51.51 | 4,237,535 | +0.93(+1.84%) |
Mar 19, 2013 | 50.88 | 50.90 | 50.20 | 50.58 | 2,762,885 | -0.07(-0.14%) |
Mar 18, 2013 | 49.94 | 50.83 | 49.85 | 50.65 | 3,136,156 | +0.38(+0.76%) |
Mar 15, 2013 | 50.16 | 50.65 | 49.93 | 50.27 | 21,024,814 | -0.20(-0.40%) |
Mar 14, 2013 | 50.79 | 50.85 | 50.27 | 50.47 | 3,559,037 | -0.27(-0.53%) |
Mar 13, 2013 | 50.49 | 50.84 | 49.95 | 50.74 | 3,736,785 | +0.19(+0.38%) |
Mar 12, 2013 | 50.11 | 50.63 | 49.93 | 50.55 | 4,667,066 | +0.56(+1.12%) |
Mar 11, 2013 | 49.95 | 50.33 | 49.79 | 49.99 | 4,027,778 | +0.28(+0.56%) |
Mar 08, 2013 | 49.37 | 50.00 | 49.23 | 49.71 | 3,251,122 | +0.67(+1.37%) |
Mar 07, 2013 | 49.37 | 49.39 | 48.88 | 49.04 | 2,681,191 | -0.15(-0.30%) |
Mar 06, 2013 | 49.57 | 49.75 | 49.11 | 49.19 | 2,838,572 | +0.00(+0.00%) |
Mar 05, 2013 | 49.43 | 49.50 | 49.00 | 49.19 | 4,323,706 | +0.04(+0.08%) |
Mar 04, 2013 | 48.40 | 49.16 | 48.40 | 49.15 | 3,592,416 | +0.58(+1.19%) |