Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.77 | 55.47 | 54.52 | 54.52 | 2,534,234 | -0.33(-0.61%) |
May 30, 2013 | 54.65 | 55.19 | 54.51 | 54.85 | 1,751,473 | +0.30(+0.56%) |
May 29, 2013 | 54.45 | 54.91 | 54.31 | 54.55 | 1,515,670 | -0.23(-0.41%) |
May 28, 2013 | 55.13 | 55.46 | 54.71 | 54.77 | 1,679,207 | +0.18(+0.33%) |
May 24, 2013 | 54.38 | 54.64 | 53.99 | 54.59 | 1,490,430 | -0.03(-0.06%) |
May 23, 2013 | 54.54 | 54.98 | 54.47 | 54.63 | 2,328,330 | -0.41(-0.75%) |
May 22, 2013 | 55.25 | 55.69 | 54.74 | 55.04 | 3,424,003 | -0.28(-0.51%) |
May 21, 2013 | 55.33 | 55.69 | 55.07 | 55.32 | 2,793,877 | +0.12(+0.23%) |
May 20, 2013 | 54.91 | 55.57 | 54.83 | 55.19 | 1,925,363 | +0.17(+0.31%) |
May 17, 2013 | 54.52 | 55.08 | 54.48 | 55.02 | 3,876,672 | +0.68(+1.24%) |
May 16, 2013 | 54.35 | 54.53 | 54.11 | 54.35 | 2,371,578 | -0.21(-0.38%) |
May 15, 2013 | 53.74 | 54.57 | 53.70 | 54.56 | 2,594,456 | +1.47(+2.77%) |
May 13, 2013 | 53.02 | 53.24 | 52.77 | 53.09 | 1,547,926 | -0.01(-0.01%) |
May 10, 2013 | 53.09 | 53.23 | 52.57 | 53.09 | 2,674,187 | +0.12(+0.22%) |
May 09, 2013 | 52.52 | 53.50 | 52.22 | 52.98 | 3,919,461 | +0.32(+0.61%) |
May 08, 2013 | 51.85 | 52.72 | 51.67 | 52.66 | 3,105,072 | +0.77(+1.48%) |
May 07, 2013 | 51.21 | 51.95 | 51.17 | 51.89 | 2,817,845 | +0.78(+1.52%) |
May 06, 2013 | 50.97 | 51.14 | 50.72 | 51.11 | 2,610,503 | +0.03(+0.06%) |
May 03, 2013 | 50.65 | 51.16 | 50.16 | 51.08 | 3,430,090 | +0.93(+1.84%) |
May 02, 2013 | 49.87 | 50.27 | 49.75 | 50.16 | 3,539,976 | +0.51(+1.02%) |
May 01, 2013 | 49.96 | 50.14 | 49.63 | 49.65 | 2,462,071 | -0.54(-1.07%) |
Apr 30, 2013 | 50.25 | 50.44 | 49.71 | 50.19 | 2,388,371 | -0.21(-0.42%) |
Apr 29, 2013 | 50.28 | 50.49 | 50.07 | 50.40 | 1,782,223 | +0.35(+0.70%) |
Apr 26, 2013 | 50.67 | 50.67 | 49.91 | 50.05 | 3,283,611 | -0.62(-1.23%) |
Apr 25, 2013 | 49.95 | 51.26 | 49.95 | 50.67 | 6,689,093 | +0.76(+1.53%) |
Apr 24, 2013 | 48.94 | 50.12 | 48.88 | 49.91 | 4,296,421 | +1.12(+2.29%) |
Apr 23, 2013 | 47.84 | 48.97 | 47.57 | 48.79 | 3,987,507 | +1.54(+3.26%) |
Apr 22, 2013 | 47.23 | 47.40 | 46.74 | 47.25 | 3,250,517 | +0.22(+0.46%) |
Apr 19, 2013 | 47.16 | 47.28 | 46.66 | 47.03 | 3,458,140 | +0.00(+0.00%) |
Apr 18, 2013 | 47.40 | 47.57 | 46.77 | 47.03 | 2,584,639 | -0.42(-0.88%) |
Apr 17, 2013 | 48.49 | 48.55 | 47.14 | 47.45 | 4,828,435 | -1.34(-2.74%) |
Apr 16, 2013 | 48.21 | 48.83 | 47.89 | 48.79 | 2,527,777 | +0.96(+2.00%) |
Apr 15, 2013 | 48.98 | 49.04 | 47.80 | 47.83 | 3,868,428 | -1.48(-3.01%) |
Apr 12, 2013 | 49.19 | 49.49 | 49.04 | 49.32 | 3,658,115 | -0.09(-0.17%) |
Apr 11, 2013 | 48.73 | 49.47 | 48.50 | 49.40 | 2,781,112 | +0.75(+1.55%) |
Apr 10, 2013 | 48.31 | 48.73 | 48.10 | 48.65 | 2,070,176 | +0.34(+0.71%) |
Apr 09, 2013 | 48.24 | 48.55 | 47.90 | 48.31 | 1,733,554 | +0.19(+0.39%) |
Apr 08, 2013 | 47.74 | 48.16 | 47.61 | 48.12 | 2,733,174 | +0.26(+0.54%) |
Apr 05, 2013 | 47.31 | 48.01 | 47.29 | 47.86 | 3,655,627 | -0.12(-0.24%) |
Apr 04, 2013 | 47.62 | 48.26 | 47.49 | 47.98 | 3,030,675 | +0.48(+1.01%) |
Apr 03, 2013 | 47.42 | 47.84 | 47.24 | 47.50 | 3,296,716 | +0.19(+0.39%) |
Apr 02, 2013 | 47.57 | 47.77 | 47.22 | 47.31 | 2,050,172 | -0.02(-0.03%) |
Apr 01, 2013 | 47.29 | 47.47 | 46.95 | 47.33 | 2,928,461 | -0.05(-0.10%) |
Mar 28, 2013 | 47.15 | 47.46 | 46.93 | 47.37 | 2,481,808 | +0.25(+0.53%) |
Mar 27, 2013 | 47.16 | 47.32 | 46.78 | 47.12 | 4,480,248 | -0.30(-0.64%) |
Mar 26, 2013 | 47.69 | 47.76 | 47.31 | 47.43 | 4,294,633 | -0.04(-0.08%) |
Mar 25, 2013 | 48.22 | 48.27 | 47.16 | 47.47 | 4,729,010 | -0.63(-1.32%) |
Mar 22, 2013 | 48.45 | 48.51 | 48.01 | 48.10 | 2,636,441 | -0.22(-0.45%) |
Mar 21, 2013 | 48.48 | 49.03 | 48.25 | 48.32 | 3,530,942 | -0.48(-0.98%) |
Mar 20, 2013 | 48.46 | 48.99 | 48.34 | 48.80 | 3,246,779 | +0.52(+1.07%) |
Mar 19, 2013 | 48.24 | 48.33 | 47.52 | 48.28 | 3,484,533 | +0.13(+0.27%) |
Mar 18, 2013 | 47.56 | 48.30 | 47.52 | 48.15 | 2,777,477 | +0.07(+0.14%) |
Mar 15, 2013 | 47.41 | 48.08 | 47.23 | 48.08 | 8,741,669 | +0.76(+1.60%) |
Mar 14, 2013 | 47.48 | 47.64 | 47.00 | 47.32 | 3,118,525 | -0.05(-0.11%) |
Mar 13, 2013 | 47.28 | 47.61 | 47.16 | 47.37 | 2,157,761 | +0.05(+0.10%) |
Mar 12, 2013 | 48.22 | 48.29 | 47.28 | 47.33 | 3,062,480 | -0.95(-1.97%) |
Mar 11, 2013 | 48.14 | 48.42 | 47.97 | 48.28 | 1,578,287 | +0.04(+0.08%) |
Mar 08, 2013 | 48.35 | 48.44 | 47.92 | 48.24 | 2,018,369 | +0.21(+0.43%) |
Mar 07, 2013 | 48.55 | 48.56 | 47.91 | 48.03 | 2,153,670 | -0.34(-0.70%) |
Mar 06, 2013 | 48.33 | 48.50 | 47.95 | 48.37 | 3,081,484 | +0.24(+0.50%) |
Mar 05, 2013 | 47.90 | 48.40 | 47.82 | 48.13 | 1,999,728 | +0.59(+1.23%) |
Mar 04, 2013 | 47.39 | 47.64 | 46.86 | 47.54 | 2,795,862 | -0.05(-0.10%) |