Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.92 | 57.58 | 56.71 | 56.84 | 1,248,561 | -0.35(-0.61%) |
May 30, 2013 | 57.23 | 57.66 | 57.10 | 57.19 | 0 | -0.12(-0.20%) |
May 29, 2013 | 57.32 | 57.55 | 56.70 | 57.31 | 1,418,655 | -0.19(-0.34%) |
May 28, 2013 | 57.02 | 57.63 | 57.02 | 57.50 | 1,519,761 | +0.15(+0.27%) |
May 24, 2013 | 57.95 | 57.97 | 56.98 | 57.35 | 0 | -0.63(-1.08%) |
May 23, 2013 | 57.73 | 58.37 | 57.08 | 57.97 | 1,089,746 | +0.09(+0.15%) |
May 22, 2013 | 58.47 | 58.95 | 57.59 | 57.89 | 0 | -0.49(-0.84%) |
May 21, 2013 | 58.25 | 58.53 | 58.23 | 58.38 | 0 | +0.08(+0.13%) |
May 20, 2013 | 58.53 | 58.69 | 58.12 | 58.30 | 0 | -0.38(-0.64%) |
May 17, 2013 | 58.82 | 58.86 | 58.43 | 58.68 | 0 | +0.31(+0.53%) |
May 16, 2013 | 57.75 | 58.87 | 56.65 | 58.37 | 664,901 | -0.39(-0.66%) |
May 15, 2013 | 58.83 | 58.99 | 58.66 | 58.76 | 0 | +0.39(+0.66%) |
May 13, 2013 | 58.36 | 58.64 | 58.09 | 58.37 | 0 | -0.18(-0.31%) |
May 10, 2013 | 58.96 | 59.08 | 58.53 | 58.55 | 0 | -0.21(-0.36%) |
May 09, 2013 | 59.12 | 59.30 | 58.60 | 58.77 | 0 | -0.20(-0.34%) |
May 08, 2013 | 58.69 | 59.24 | 58.41 | 58.97 | 0 | +0.16(+0.28%) |
May 07, 2013 | 58.67 | 58.92 | 58.48 | 58.81 | 0 | +0.38(+0.65%) |
May 06, 2013 | 58.70 | 59.19 | 58.33 | 58.43 | 0 | -0.12(-0.20%) |
May 03, 2013 | 58.56 | 58.84 | 58.52 | 58.54 | 0 | -0.07(-0.12%) |
May 02, 2013 | 57.82 | 59.12 | 57.17 | 58.61 | 0 | +0.03(+0.05%) |
May 01, 2013 | 54.51 | 60.29 | 52.84 | 58.58 | 0 | -0.65(-1.09%) |
Apr 30, 2013 | 58.54 | 59.35 | 58.23 | 59.23 | 1,054,898 | +0.77(+1.32%) |
Apr 29, 2013 | 57.84 | 58.47 | 57.70 | 58.46 | 714,300 | +0.65(+1.12%) |
Apr 26, 2013 | 57.90 | 58.09 | 57.58 | 57.81 | 503,273 | -0.28(-0.48%) |
Apr 25, 2013 | 57.87 | 58.39 | 57.73 | 58.09 | 595,983 | +0.46(+0.81%) |
Apr 24, 2013 | 57.75 | 58.23 | 57.55 | 57.63 | 0 | -0.23(-0.40%) |
Apr 23, 2013 | 57.48 | 58.23 | 57.48 | 57.86 | 630,261 | +0.67(+1.17%) |
Apr 22, 2013 | 57.26 | 57.47 | 56.82 | 57.19 | 490,571 | +0.15(+0.25%) |
Apr 19, 2013 | 58.11 | 58.47 | 56.75 | 57.05 | 1,123,819 | -0.11(-0.19%) |
Apr 18, 2013 | 57.67 | 57.87 | 57.10 | 57.15 | 456,625 | -0.51(-0.89%) |
Apr 17, 2013 | 57.24 | 57.91 | 57.23 | 57.67 | 770,645 | -0.08(-0.13%) |
Apr 16, 2013 | 58.29 | 58.63 | 57.47 | 57.74 | 1,553,848 | -0.17(-0.30%) |
Apr 15, 2013 | 58.85 | 59.04 | 57.91 | 57.92 | 572,747 | -1.18(-2.00%) |
Apr 12, 2013 | 59.12 | 59.20 | 58.69 | 59.10 | 375,657 | +0.12(+0.20%) |
Apr 11, 2013 | 59.11 | 59.41 | 58.73 | 58.97 | 527,385 | -0.20(-0.33%) |
Apr 10, 2013 | 57.91 | 59.25 | 57.86 | 59.17 | 782,939 | +1.40(+2.43%) |
Apr 09, 2013 | 58.08 | 58.23 | 57.25 | 57.77 | 506,137 | -0.14(-0.25%) |
Apr 08, 2013 | 56.92 | 58.20 | 56.92 | 57.92 | 647,654 | +1.00(+1.75%) |
Apr 05, 2013 | 57.05 | 57.37 | 56.46 | 56.92 | 1,145,963 | -1.04(-1.80%) |
Apr 04, 2013 | 58.35 | 58.63 | 57.69 | 57.96 | 580,397 | -0.47(-0.81%) |
Apr 03, 2013 | 59.16 | 59.31 | 58.14 | 58.44 | 549,618 | -0.59(-1.00%) |
Apr 02, 2013 | 59.14 | 59.63 | 58.81 | 59.03 | 564,724 | -0.06(-0.10%) |
Apr 01, 2013 | 59.05 | 59.80 | 58.57 | 59.09 | 815,196 | -0.46(-0.78%) |
Mar 28, 2013 | 59.69 | 59.77 | 58.86 | 59.55 | 1,263,721 | +0.07(+0.11%) |
Mar 27, 2013 | 58.95 | 59.64 | 58.68 | 59.48 | 479,850 | +0.16(+0.28%) |
Mar 26, 2013 | 59.33 | 59.57 | 58.95 | 59.32 | 454,110 | +0.27(+0.46%) |
Mar 25, 2013 | 59.39 | 59.50 | 58.45 | 59.05 | 581,290 | -0.13(-0.21%) |
Mar 22, 2013 | 58.28 | 59.36 | 58.28 | 59.17 | 746,115 | +1.17(+2.02%) |
Mar 21, 2013 | 57.67 | 58.25 | 57.59 | 58.00 | 608,996 | -0.05(-0.09%) |
Mar 20, 2013 | 58.24 | 58.46 | 57.45 | 58.05 | 744,751 | +0.23(+0.40%) |
Mar 19, 2013 | 57.74 | 57.94 | 57.39 | 57.82 | 664,215 | +0.10(+0.17%) |
Mar 18, 2013 | 57.39 | 57.99 | 57.29 | 57.72 | 643,200 | -0.31(-0.53%) |
Mar 15, 2013 | 56.90 | 58.10 | 56.90 | 58.03 | 1,618,597 | +0.47(+0.82%) |
Mar 14, 2013 | 57.14 | 57.57 | 56.94 | 57.56 | 589,488 | +0.36(+0.62%) |
Mar 13, 2013 | 57.03 | 57.55 | 56.46 | 57.20 | 957,271 | +0.47(+0.83%) |
Mar 12, 2013 | 57.84 | 57.94 | 56.69 | 56.73 | 776,708 | -1.10(-1.91%) |
Mar 11, 2013 | 57.67 | 57.83 | 57.26 | 57.83 | 509,318 | +0.13(+0.22%) |
Mar 08, 2013 | 57.62 | 57.79 | 57.16 | 57.70 | 698,425 | +0.33(+0.57%) |
Mar 07, 2013 | 57.47 | 57.81 | 57.02 | 57.38 | 763,205 | +0.03(+0.05%) |
Mar 06, 2013 | 57.68 | 57.99 | 57.29 | 57.35 | 485,918 | +0.02(+0.03%) |
Mar 05, 2013 | 57.48 | 57.54 | 56.63 | 57.33 | 857,425 | -0.05(-0.08%) |
Mar 04, 2013 | 56.97 | 57.39 | 56.83 | 57.38 | 554,487 | +0.36(+0.63%) |