Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.76 | 55.11 | 54.23 | 54.25 | 537,073 | -0.68(-1.23%) |
May 30, 2013 | 54.78 | 55.28 | 54.66 | 54.93 | 493,774 | +0.18(+0.33%) |
May 29, 2013 | 54.77 | 55.04 | 54.16 | 54.75 | 1,103,845 | -0.18(-0.32%) |
May 28, 2013 | 54.90 | 55.31 | 54.62 | 54.93 | 677,474 | +0.40(+0.74%) |
May 24, 2013 | 54.26 | 54.54 | 53.97 | 54.53 | 462,511 | +0.02(+0.03%) |
May 23, 2013 | 54.37 | 54.89 | 54.01 | 54.51 | 650,162 | -0.37(-0.67%) |
May 22, 2013 | 55.57 | 55.83 | 54.61 | 54.87 | 754,960 | -0.76(-1.36%) |
May 21, 2013 | 55.43 | 55.89 | 55.34 | 55.63 | 726,396 | +0.35(+0.63%) |
May 20, 2013 | 55.43 | 55.43 | 54.34 | 55.28 | 821,249 | -0.53(-0.95%) |
May 17, 2013 | 55.99 | 56.06 | 55.34 | 55.82 | 1,106,680 | -0.24(-0.43%) |
May 16, 2013 | 56.43 | 56.57 | 55.99 | 56.06 | 637,633 | -0.49(-0.86%) |
May 15, 2013 | 56.38 | 56.60 | 56.38 | 56.54 | 1,261,528 | +0.18(+0.31%) |
May 13, 2013 | 56.47 | 56.70 | 56.19 | 56.37 | 524,875 | -0.28(-0.49%) |
May 10, 2013 | 56.17 | 56.73 | 56.14 | 56.64 | 797,926 | +0.38(+0.68%) |
May 09, 2013 | 55.85 | 56.38 | 55.72 | 56.26 | 733,875 | +0.50(+0.89%) |
May 08, 2013 | 55.84 | 56.03 | 55.63 | 55.76 | 674,715 | -0.15(-0.27%) |
May 07, 2013 | 55.60 | 56.14 | 55.58 | 55.91 | 562,061 | +0.36(+0.66%) |
May 06, 2013 | 55.08 | 55.55 | 55.05 | 55.55 | 649,968 | +0.39(+0.71%) |
May 03, 2013 | 54.96 | 55.75 | 54.81 | 55.16 | 1,102,815 | +0.63(+1.16%) |
May 02, 2013 | 54.48 | 54.79 | 54.17 | 54.53 | 1,026,651 | +0.08(+0.15%) |
May 01, 2013 | 54.14 | 54.78 | 54.14 | 54.45 | 1,096,466 | +0.12(+0.23%) |
Apr 30, 2013 | 54.09 | 54.45 | 53.93 | 54.33 | 1,435,849 | +0.25(+0.46%) |
Apr 29, 2013 | 54.46 | 54.50 | 53.85 | 54.08 | 909,119 | -0.36(-0.67%) |
Apr 26, 2013 | 54.89 | 54.71 | 54.42 | 54.44 | 621,685 | -0.27(-0.49%) |
Apr 25, 2013 | 53.56 | 55.04 | 53.56 | 54.71 | 1,070,144 | +1.52(+2.85%) |
Apr 24, 2013 | 53.48 | 53.54 | 53.13 | 53.19 | 1,553,970 | -0.02(-0.03%) |
Apr 23, 2013 | 52.71 | 53.36 | 51.61 | 53.21 | 1,256,277 | +0.60(+1.15%) |
Apr 22, 2013 | 52.11 | 52.91 | 51.61 | 52.60 | 1,280,474 | +0.57(+1.09%) |
Apr 19, 2013 | 52.27 | 52.35 | 51.23 | 52.03 | 1,399,563 | -0.12(-0.24%) |
Apr 18, 2013 | 52.10 | 52.28 | 51.70 | 52.16 | 858,741 | +0.15(+0.29%) |
Apr 17, 2013 | 51.72 | 52.13 | 51.38 | 52.01 | 959,921 | +0.10(+0.19%) |
Apr 16, 2013 | 51.78 | 52.05 | 51.46 | 51.91 | 859,588 | +0.57(+1.11%) |
Apr 15, 2013 | 52.10 | 52.24 | 51.32 | 51.34 | 983,900 | -0.99(-1.88%) |
Apr 12, 2013 | 52.33 | 52.55 | 52.11 | 52.33 | 799,045 | -0.15(-0.29%) |
Apr 11, 2013 | 52.20 | 52.70 | 52.01 | 52.48 | 911,115 | +0.25(+0.48%) |
Apr 10, 2013 | 51.56 | 52.44 | 51.24 | 52.23 | 877,761 | +0.78(+1.52%) |
Apr 09, 2013 | 50.72 | 51.64 | 50.71 | 51.45 | 627,578 | +0.88(+1.74%) |
Apr 08, 2013 | 49.98 | 50.61 | 49.90 | 50.57 | 753,436 | +0.61(+1.23%) |
Apr 05, 2013 | 49.74 | 49.98 | 49.59 | 49.96 | 660,350 | -0.36(-0.72%) |
Apr 04, 2013 | 50.02 | 50.34 | 49.71 | 50.32 | 673,525 | +0.43(+0.85%) |
Apr 03, 2013 | 50.84 | 50.94 | 49.87 | 49.90 | 844,248 | -1.02(-2.00%) |
Apr 02, 2013 | 50.59 | 50.96 | 50.23 | 50.92 | 831,665 | +0.55(+1.09%) |
Apr 01, 2013 | 51.01 | 51.16 | 50.01 | 50.37 | 469,324 | -0.75(-1.48%) |
Mar 28, 2013 | 50.23 | 51.20 | 50.10 | 51.12 | 892,387 | +0.85(+1.70%) |
Mar 27, 2013 | 49.87 | 50.33 | 49.56 | 50.27 | 581,895 | +0.15(+0.30%) |
Mar 26, 2013 | 50.14 | 50.18 | 49.96 | 50.12 | 594,720 | +0.20(+0.39%) |
Mar 25, 2013 | 50.14 | 50.24 | 49.75 | 49.92 | 990,394 | -0.15(-0.30%) |
Mar 22, 2013 | 50.42 | 50.42 | 49.90 | 50.07 | 530,402 | -0.18(-0.35%) |
Mar 21, 2013 | 50.21 | 50.45 | 50.08 | 50.25 | 514,498 | -0.22(-0.44%) |
Mar 20, 2013 | 50.03 | 50.80 | 49.77 | 50.47 | 807,040 | +0.56(+1.12%) |
Mar 19, 2013 | 50.03 | 50.40 | 49.60 | 49.91 | 910,008 | +0.05(+0.11%) |
Mar 18, 2013 | 49.72 | 50.11 | 49.37 | 49.86 | 1,100,984 | -0.23(-0.46%) |
Mar 15, 2013 | 49.96 | 50.27 | 49.80 | 50.09 | 1,556,866 | -0.05(-0.11%) |
Mar 14, 2013 | 50.35 | 50.45 | 50.05 | 50.14 | 1,029,629 | -0.01(-0.02%) |
Mar 13, 2013 | 50.09 | 50.34 | 49.17 | 50.15 | 1,109,079 | -0.04(-0.07%) |
Mar 12, 2013 | 50.36 | 50.46 | 49.82 | 50.19 | 1,275,659 | -0.16(-0.32%) |
Mar 11, 2013 | 50.45 | 50.58 | 50.13 | 50.35 | 994,707 | -0.09(-0.18%) |
Mar 08, 2013 | 50.38 | 50.50 | 49.66 | 50.44 | 1,011,504 | +0.28(+0.57%) |
Mar 07, 2013 | 50.45 | 50.48 | 50.01 | 50.15 | 765,123 | -0.28(-0.56%) |
Mar 06, 2013 | 50.55 | 50.74 | 50.38 | 50.44 | 820,070 | +0.13(+0.26%) |
Mar 05, 2013 | 50.02 | 50.61 | 49.96 | 50.30 | 1,101,662 | +0.35(+0.69%) |
Mar 04, 2013 | 49.67 | 50.12 | 49.43 | 49.96 | 1,322,138 | +0.37(+0.75%) |