Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.06 | 57.25 | 55.79 | 55.79 | 5,860,496 | -0.51(-0.91%) |
May 30, 2013 | 56.08 | 56.63 | 55.79 | 56.30 | 3,764,582 | +0.28(+0.50%) |
May 29, 2013 | 55.60 | 56.22 | 55.33 | 56.02 | 4,544,292 | +0.13(+0.23%) |
May 28, 2013 | 56.00 | 56.17 | 55.65 | 55.89 | 5,120,923 | +0.54(+0.98%) |
May 24, 2013 | 55.07 | 55.48 | 54.56 | 55.35 | 3,074,815 | +0.00(+0.00%) |
May 23, 2013 | 54.38 | 55.55 | 53.81 | 55.35 | 6,737,252 | -0.22(-0.40%) |
May 22, 2013 | 56.29 | 56.78 | 55.33 | 55.57 | 6,486,279 | -0.81(-1.44%) |
May 21, 2013 | 56.07 | 56.48 | 55.83 | 56.38 | 4,982,790 | +0.45(+0.80%) |
May 20, 2013 | 55.88 | 56.28 | 55.66 | 55.93 | 3,987,584 | +0.04(+0.07%) |
May 17, 2013 | 55.64 | 55.95 | 55.25 | 55.89 | 4,834,362 | +0.40(+0.72%) |
May 16, 2013 | 55.51 | 55.81 | 55.25 | 55.49 | 4,728,058 | -0.06(-0.11%) |
May 15, 2013 | 55.01 | 55.64 | 54.97 | 55.55 | 4,513,451 | +1.10(+2.02%) |
May 13, 2013 | 55.00 | 55.00 | 54.43 | 54.45 | 6,000,739 | -1.01(-1.82%) |
May 10, 2013 | 55.14 | 55.70 | 55.00 | 55.46 | 21,831,016 | +0.08(+0.14%) |
May 09, 2013 | 54.72 | 55.47 | 54.64 | 55.38 | 22,099,076 | +0.68(+1.24%) |
May 08, 2013 | 54.57 | 54.84 | 54.36 | 54.70 | 4,819,809 | +0.05(+0.09%) |
May 07, 2013 | 54.01 | 54.83 | 54.00 | 54.65 | 5,651,586 | +0.76(+1.41%) |
May 06, 2013 | 53.93 | 54.16 | 53.73 | 53.89 | 3,252,065 | -0.05(-0.09%) |
May 03, 2013 | 54.14 | 54.19 | 53.90 | 53.94 | 5,365,200 | +0.43(+0.80%) |
May 02, 2013 | 53.17 | 53.98 | 52.57 | 53.51 | 7,219,253 | +0.14(+0.26%) |
May 01, 2013 | 54.12 | 54.35 | 53.30 | 53.37 | 7,420,248 | -1.14(-2.09%) |
Apr 30, 2013 | 54.00 | 54.73 | 53.81 | 54.51 | 9,102,801 | +0.41(+0.76%) |
Apr 29, 2013 | 53.07 | 54.11 | 52.93 | 54.10 | 7,625,469 | +1.20(+2.27%) |
Apr 26, 2013 | 53.11 | 53.29 | 52.56 | 52.90 | 5,687,645 | -0.39(-0.73%) |
Apr 25, 2013 | 52.75 | 53.52 | 52.61 | 53.29 | 8,910,348 | +0.54(+1.02%) |
Apr 24, 2013 | 52.50 | 52.95 | 52.25 | 52.75 | 7,854,603 | +0.26(+0.50%) |
Apr 23, 2013 | 50.70 | 52.54 | 50.11 | 52.49 | 15,007,195 | +2.08(+4.13%) |
Apr 22, 2013 | 49.41 | 50.74 | 49.28 | 50.41 | 14,781,534 | +1.22(+2.48%) |
Apr 19, 2013 | 48.90 | 49.30 | 48.74 | 49.19 | 10,348,809 | +0.60(+1.23%) |
Apr 18, 2013 | 49.23 | 49.54 | 48.23 | 48.59 | 8,460,748 | -0.56(-1.14%) |
Apr 17, 2013 | 49.22 | 49.28 | 48.59 | 49.15 | 5,872,081 | -0.45(-0.91%) |
Apr 16, 2013 | 49.23 | 49.79 | 49.22 | 49.60 | 6,178,982 | +0.82(+1.68%) |
Apr 15, 2013 | 49.54 | 49.72 | 48.74 | 48.78 | 8,485,104 | -1.04(-2.09%) |
Apr 12, 2013 | 50.15 | 50.28 | 49.32 | 49.82 | 5,945,960 | -0.47(-0.93%) |
Apr 11, 2013 | 49.78 | 50.47 | 49.76 | 50.29 | 8,125,651 | +0.55(+1.11%) |
Apr 10, 2013 | 49.41 | 49.85 | 49.28 | 49.74 | 6,941,609 | +0.51(+1.04%) |
Apr 09, 2013 | 48.91 | 49.42 | 48.75 | 49.23 | 5,399,011 | +0.43(+0.88%) |
Apr 08, 2013 | 48.67 | 48.85 | 48.22 | 48.80 | 5,262,361 | +0.11(+0.23%) |
Apr 05, 2013 | 48.50 | 48.79 | 48.30 | 48.69 | 5,926,416 | -0.35(-0.71%) |
Apr 04, 2013 | 48.88 | 49.25 | 48.56 | 49.04 | 5,812,173 | +0.25(+0.51%) |
Apr 03, 2013 | 48.94 | 49.15 | 48.55 | 48.79 | 6,498,972 | -0.24(-0.49%) |
Apr 02, 2013 | 49.32 | 49.32 | 48.84 | 49.03 | 5,698,208 | +0.02(+0.04%) |
Apr 01, 2013 | 48.88 | 49.20 | 48.80 | 49.01 | 4,620,384 | -0.15(-0.31%) |
Mar 28, 2013 | 48.90 | 49.32 | 48.90 | 49.16 | 4,722,727 | +0.27(+0.55%) |
Mar 27, 2013 | 48.77 | 49.08 | 48.56 | 48.89 | 4,897,902 | -0.08(-0.16%) |
Mar 26, 2013 | 49.09 | 49.20 | 48.52 | 48.97 | 5,295,506 | -0.14(-0.29%) |
Mar 25, 2013 | 49.28 | 49.50 | 48.85 | 49.11 | 5,626,261 | -0.16(-0.32%) |
Mar 22, 2013 | 49.52 | 49.78 | 49.13 | 49.27 | 4,955,973 | -0.09(-0.18%) |
Mar 21, 2013 | 49.55 | 49.74 | 49.26 | 49.36 | 4,532,023 | -0.48(-0.96%) |
Mar 20, 2013 | 49.76 | 49.95 | 49.54 | 49.84 | 5,582,527 | +0.19(+0.38%) |
Mar 19, 2013 | 49.76 | 49.95 | 49.29 | 49.65 | 7,094,659 | -0.06(-0.12%) |
Mar 18, 2013 | 49.36 | 49.88 | 49.23 | 49.71 | 5,777,062 | -0.19(-0.38%) |
Mar 15, 2013 | 49.94 | 50.20 | 49.64 | 49.90 | 8,284,742 | -0.02(-0.04%) |
Mar 14, 2013 | 49.78 | 49.99 | 49.69 | 49.92 | 4,546,345 | +0.33(+0.67%) |
Mar 13, 2013 | 49.70 | 49.90 | 49.46 | 49.59 | 5,100,209 | -0.12(-0.24%) |
Mar 12, 2013 | 49.19 | 49.81 | 49.14 | 49.71 | 5,629,319 | +0.38(+0.77%) |
Mar 11, 2013 | 49.22 | 49.44 | 48.99 | 49.33 | 3,358,747 | +0.18(+0.37%) |
Mar 08, 2013 | 49.00 | 49.25 | 48.98 | 49.15 | 4,696,537 | +0.47(+0.97%) |
Mar 07, 2013 | 48.81 | 48.97 | 48.62 | 48.68 | 3,884,422 | -0.06(-0.12%) |
Mar 06, 2013 | 48.99 | 49.06 | 48.55 | 48.74 | 4,381,598 | +0.06(+0.12%) |
Mar 05, 2013 | 48.72 | 49.06 | 48.56 | 48.68 | 5,074,077 | +0.37(+0.77%) |
Mar 04, 2013 | 48.02 | 48.40 | 47.76 | 48.31 | 4,171,954 | +0.22(+0.46%) |