Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.30 | 50.92 | 49.47 | 49.51 | 5,322,853 | -0.98(-1.95%) |
May 30, 2013 | 50.32 | 50.88 | 50.21 | 50.49 | 3,076,492 | +0.16(+0.32%) |
May 29, 2013 | 51.38 | 51.47 | 49.61 | 50.33 | 5,497,364 | -1.58(-3.05%) |
May 28, 2013 | 53.73 | 53.87 | 51.69 | 51.91 | 3,841,748 | -1.26(-2.37%) |
May 24, 2013 | 53.86 | 54.00 | 52.44 | 53.18 | 3,385,477 | -0.98(-1.81%) |
May 23, 2013 | 55.27 | 55.36 | 53.77 | 54.16 | 4,308,997 | -1.83(-3.27%) |
May 22, 2013 | 57.58 | 58.34 | 55.67 | 55.99 | 3,069,111 | -1.54(-2.68%) |
May 21, 2013 | 57.31 | 57.73 | 57.15 | 57.53 | 1,754,256 | +0.44(+0.77%) |
May 20, 2013 | 56.96 | 57.33 | 56.80 | 57.09 | 2,050,998 | +0.44(+0.77%) |
May 17, 2013 | 56.45 | 57.03 | 56.21 | 56.65 | 2,197,224 | +0.31(+0.54%) |
May 16, 2013 | 56.49 | 56.65 | 56.13 | 56.35 | 2,354,222 | -0.40(-0.70%) |
May 15, 2013 | 55.78 | 56.74 | 55.55 | 56.74 | 2,657,419 | +1.33(+2.40%) |
May 13, 2013 | 55.02 | 55.49 | 54.93 | 55.41 | 1,600,220 | +0.42(+0.77%) |
May 10, 2013 | 54.85 | 54.99 | 54.48 | 54.99 | 2,066,361 | +0.40(+0.72%) |
May 09, 2013 | 55.22 | 55.22 | 54.41 | 54.59 | 2,652,308 | -0.67(-1.21%) |
May 08, 2013 | 55.74 | 55.74 | 55.04 | 55.26 | 2,661,459 | -0.69(-1.23%) |
May 07, 2013 | 55.76 | 56.07 | 55.35 | 55.95 | 2,020,280 | +0.19(+0.35%) |
May 06, 2013 | 55.40 | 55.90 | 55.34 | 55.75 | 2,155,597 | +0.27(+0.49%) |
May 03, 2013 | 55.99 | 55.94 | 55.45 | 55.48 | 2,359,346 | -0.19(-0.35%) |
May 02, 2013 | 55.48 | 55.77 | 55.08 | 55.67 | 1,789,411 | +0.56(+1.02%) |
May 01, 2013 | 55.27 | 55.88 | 55.01 | 55.11 | 2,100,424 | -0.12(-0.23%) |
Apr 30, 2013 | 54.79 | 55.24 | 54.70 | 55.24 | 1,618,026 | +0.44(+0.80%) |
Apr 29, 2013 | 54.63 | 54.86 | 54.29 | 54.80 | 1,152,189 | +0.41(+0.75%) |
Apr 26, 2013 | 54.52 | 54.52 | 54.22 | 54.39 | 1,679,778 | -0.13(-0.24%) |
Apr 25, 2013 | 54.99 | 55.18 | 54.40 | 54.52 | 1,981,402 | -0.42(-0.77%) |
Apr 24, 2013 | 54.86 | 55.19 | 54.59 | 54.95 | 1,560,313 | -0.12(-0.23%) |
Apr 23, 2013 | 55.17 | 55.22 | 54.62 | 55.07 | 1,702,291 | +0.19(+0.34%) |
Apr 22, 2013 | 54.94 | 54.98 | 54.41 | 54.88 | 1,550,520 | +0.05(+0.09%) |
Apr 19, 2013 | 54.16 | 54.87 | 53.70 | 54.84 | 2,450,467 | +0.92(+1.71%) |
Apr 18, 2013 | 53.85 | 54.06 | 53.41 | 53.91 | 2,577,815 | +0.13(+0.25%) |
Apr 17, 2013 | 53.61 | 54.06 | 53.02 | 53.78 | 3,524,399 | -0.17(-0.31%) |
Apr 16, 2013 | 52.85 | 53.97 | 52.33 | 53.95 | 3,177,082 | +0.79(+1.49%) |
Apr 15, 2013 | 53.21 | 54.02 | 53.07 | 53.16 | 4,257,802 | -0.38(-0.71%) |
Apr 12, 2013 | 52.84 | 53.54 | 52.70 | 53.54 | 1,730,800 | +0.60(+1.14%) |
Apr 11, 2013 | 52.91 | 53.31 | 52.76 | 52.93 | 1,665,295 | +0.11(+0.21%) |
Apr 10, 2013 | 52.54 | 52.95 | 52.34 | 52.82 | 2,123,598 | +0.43(+0.82%) |
Apr 09, 2013 | 52.41 | 52.56 | 52.03 | 52.39 | 1,685,483 | -0.01(-0.03%) |
Apr 08, 2013 | 52.00 | 52.48 | 51.74 | 52.41 | 1,449,766 | +0.56(+1.08%) |
Apr 05, 2013 | 51.26 | 51.89 | 51.23 | 51.85 | 1,862,879 | +0.06(+0.12%) |
Apr 04, 2013 | 51.12 | 51.87 | 51.08 | 51.78 | 1,858,519 | +0.78(+1.52%) |
Apr 03, 2013 | 51.48 | 51.62 | 50.91 | 51.01 | 1,465,505 | -0.34(-0.66%) |
Apr 02, 2013 | 51.24 | 51.53 | 51.10 | 51.35 | 1,613,519 | +0.36(+0.71%) |
Apr 01, 2013 | 50.78 | 50.99 | 50.53 | 50.99 | 1,441,642 | +0.21(+0.41%) |
Mar 28, 2013 | 50.11 | 50.79 | 49.89 | 50.78 | 2,877,079 | +0.76(+1.51%) |
Mar 27, 2013 | 49.73 | 50.05 | 49.65 | 50.02 | 1,430,652 | +0.08(+0.17%) |
Mar 26, 2013 | 49.56 | 50.08 | 49.48 | 49.94 | 1,409,146 | +0.51(+1.02%) |
Mar 25, 2013 | 49.40 | 49.70 | 49.27 | 49.43 | 1,708,630 | +0.19(+0.39%) |
Mar 22, 2013 | 48.74 | 49.29 | 48.71 | 49.24 | 1,427,819 | +0.51(+1.04%) |
Mar 21, 2013 | 48.74 | 49.06 | 48.61 | 48.73 | 1,779,445 | +0.08(+0.17%) |
Mar 20, 2013 | 48.70 | 48.90 | 48.52 | 48.65 | 1,863,310 | +0.17(+0.34%) |
Mar 19, 2013 | 48.65 | 48.78 | 48.34 | 48.48 | 1,554,258 | -0.22(-0.46%) |
Mar 18, 2013 | 48.68 | 48.88 | 48.52 | 48.70 | 2,281,031 | -0.33(-0.68%) |
Mar 15, 2013 | 48.65 | 49.11 | 48.43 | 49.04 | 3,198,187 | +0.12(+0.24%) |
Mar 14, 2013 | 48.87 | 49.27 | 48.80 | 48.92 | 1,595,803 | +0.15(+0.31%) |
Mar 13, 2013 | 48.91 | 49.06 | 48.60 | 48.77 | 1,434,248 | -0.11(-0.23%) |
Mar 12, 2013 | 49.11 | 49.18 | 48.70 | 48.88 | 1,528,875 | -0.10(-0.20%) |
Mar 11, 2013 | 48.86 | 48.97 | 48.63 | 48.97 | 1,343,872 | +0.18(+0.37%) |
Mar 08, 2013 | 49.25 | 49.25 | 48.43 | 48.79 | 2,433,429 | -0.35(-0.71%) |
Mar 07, 2013 | 49.15 | 49.48 | 49.08 | 49.14 | 2,245,134 | -0.04(-0.08%) |
Mar 06, 2013 | 49.76 | 49.76 | 48.99 | 49.18 | 1,672,942 | -0.17(-0.34%) |
Mar 05, 2013 | 49.44 | 49.55 | 49.08 | 49.35 | 2,056,051 | +0.14(+0.28%) |
Mar 04, 2013 | 48.88 | 49.55 | 48.76 | 49.21 | 2,217,450 | +0.24(+0.49%) |