Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.74 | 53.74 | 53.00 | 53.50 | 783,780 | -0.26(-0.49%) |
May 30, 2013 | 53.91 | 53.92 | 53.70 | 53.76 | 0 | -0.12(-0.22%) |
May 29, 2013 | 53.72 | 54.01 | 53.65 | 53.88 | 731,381 | +0.45(+0.84%) |
May 28, 2013 | 54.39 | 54.39 | 53.43 | 53.43 | 20,390 | -1.28(-2.35%) |
May 24, 2013 | 54.72 | 54.82 | 54.65 | 54.71 | 0 | +0.15(+0.28%) |
May 23, 2013 | 54.74 | 54.76 | 54.41 | 54.56 | 0 | +0.24(+0.44%) |
May 22, 2013 | 55.21 | 55.33 | 54.25 | 54.32 | 0 | -0.75(-1.37%) |
May 21, 2013 | 54.73 | 55.07 | 54.53 | 55.07 | 0 | +0.22(+0.40%) |
May 20, 2013 | 55.02 | 55.02 | 54.70 | 54.85 | 0 | +0.03(+0.05%) |
May 17, 2013 | 55.14 | 55.26 | 54.79 | 54.83 | 0 | -0.54(-0.98%) |
May 16, 2013 | 55.19 | 55.53 | 55.19 | 55.37 | 35,228 | +0.52(+0.94%) |
May 15, 2013 | 55.00 | 55.02 | 54.54 | 54.85 | 0 | -0.23(-0.42%) |
May 13, 2013 | 55.09 | 55.21 | 55.04 | 55.09 | 0 | -0.34(-0.61%) |
May 10, 2013 | 55.90 | 55.90 | 55.21 | 55.42 | 0 | -0.61(-1.08%) |
May 09, 2013 | 56.20 | 56.52 | 56.02 | 56.03 | 0 | -0.13(-0.23%) |
May 08, 2013 | 56.10 | 56.26 | 56.07 | 56.16 | 0 | +0.13(+0.23%) |
May 07, 2013 | 56.05 | 56.14 | 56.01 | 56.03 | 0 | -0.22(-0.39%) |
May 06, 2013 | 56.45 | 56.48 | 56.15 | 56.25 | 0 | -0.11(-0.20%) |
May 03, 2013 | 56.90 | 56.90 | 56.34 | 56.36 | 0 | -1.22(-2.12%) |
May 02, 2013 | 57.46 | 57.61 | 57.42 | 57.58 | 0 | -0.04(-0.08%) |
May 01, 2013 | 57.42 | 57.72 | 57.42 | 57.63 | 0 | +0.52(+0.92%) |
Apr 30, 2013 | 57.24 | 57.28 | 57.06 | 57.10 | 0 | -0.29(-0.51%) |
Apr 29, 2013 | 57.48 | 57.53 | 57.37 | 57.39 | 9,964 | -0.02(-0.03%) |
Apr 26, 2013 | 57.34 | 57.43 | 56.97 | 57.41 | 20,381 | +0.44(+0.78%) |
Apr 25, 2013 | 56.94 | 56.97 | 56.87 | 56.97 | 0 | -0.17(-0.30%) |
Apr 24, 2013 | 57.03 | 57.15 | 57.00 | 57.14 | 0 | +0.13(+0.24%) |
Apr 23, 2013 | 57.38 | 57.38 | 56.98 | 57.00 | 39,582 | -0.19(-0.33%) |
Apr 22, 2013 | 57.15 | 57.34 | 57.15 | 57.19 | 30,398 | +0.01(+0.01%) |
Apr 19, 2013 | 57.23 | 57.23 | 57.10 | 57.18 | 35,425 | -0.06(-0.10%) |
Apr 18, 2013 | 57.15 | 57.33 | 57.13 | 57.24 | 9,748 | +0.09(+0.16%) |
Apr 17, 2013 | 57.05 | 57.46 | 57.04 | 57.15 | 83,382 | +0.34(+0.59%) |
Apr 16, 2013 | 56.82 | 56.97 | 56.79 | 56.82 | 60,510 | -0.41(-0.72%) |
Apr 15, 2013 | 56.87 | 57.24 | 56.82 | 57.23 | 421,214 | +0.40(+0.70%) |
Apr 12, 2013 | 56.55 | 56.83 | 56.42 | 56.83 | 15,003 | +0.75(+1.34%) |
Apr 11, 2013 | 56.17 | 56.25 | 56.06 | 56.08 | 55,878 | +0.07(+0.13%) |
Apr 10, 2013 | 56.31 | 56.31 | 55.99 | 56.01 | 52,209 | -0.64(-1.12%) |
Apr 09, 2013 | 56.88 | 56.92 | 56.59 | 56.64 | 21,115 | -0.15(-0.26%) |
Apr 08, 2013 | 57.11 | 57.18 | 56.76 | 56.79 | 34,824 | -0.34(-0.59%) |
Apr 05, 2013 | 57.15 | 57.33 | 57.12 | 57.13 | 49,556 | +0.96(+1.71%) |
Apr 04, 2013 | 55.84 | 56.18 | 55.81 | 56.17 | 14,249 | +0.52(+0.94%) |
Apr 03, 2013 | 55.57 | 55.68 | 55.50 | 55.65 | 4,752 | +0.52(+0.94%) |
Apr 02, 2013 | 55.25 | 55.25 | 55.13 | 55.13 | 3,373 | -0.19(-0.35%) |
Apr 01, 2013 | 55.03 | 55.41 | 55.03 | 55.33 | 8,441 | +0.25(+0.45%) |
Mar 28, 2013 | 55.18 | 55.24 | 55.08 | 55.08 | 18,184 | -0.26(-0.47%) |
Mar 27, 2013 | 55.38 | 55.53 | 55.34 | 55.34 | 10,328 | +0.40(+0.72%) |
Mar 26, 2013 | 54.73 | 55.00 | 54.71 | 54.94 | 5,486 | +0.04(+0.07%) |
Mar 25, 2013 | 54.68 | 55.08 | 54.68 | 54.91 | 8,297 | -0.02(-0.04%) |
Mar 22, 2013 | 54.91 | 54.95 | 54.76 | 54.93 | 3,435 | +0.08(+0.15%) |
Mar 21, 2013 | 54.79 | 54.88 | 54.64 | 54.85 | 9,482 | +0.36(+0.66%) |
Mar 20, 2013 | 54.70 | 54.79 | 54.48 | 54.49 | 5,661 | -0.49(-0.90%) |
Mar 19, 2013 | 54.86 | 55.09 | 54.86 | 54.98 | 5,841 | +0.34(+0.63%) |
Mar 18, 2013 | 54.75 | 54.75 | 54.55 | 54.64 | 1,492 | +0.41(+0.75%) |
Mar 15, 2013 | 54.05 | 54.25 | 54.05 | 54.23 | 3,567 | +0.09(+0.17%) |
Mar 14, 2013 | 53.95 | 54.14 | 53.95 | 54.14 | 4,406 | -0.04(-0.08%) |
Mar 13, 2013 | 54.05 | 54.22 | 54.00 | 54.19 | 47,961 | +0.01(+0.01%) |
Mar 12, 2013 | 54.02 | 54.25 | 54.02 | 54.18 | 7,981 | +0.35(+0.65%) |
Mar 11, 2013 | 53.96 | 53.99 | 53.83 | 53.83 | 45,516 | -0.02(-0.04%) |
Mar 08, 2013 | 53.89 | 54.06 | 53.80 | 53.85 | 32,629 | -0.46(-0.86%) |
Mar 07, 2013 | 54.55 | 54.55 | 54.31 | 54.31 | 10,498 | -0.43(-0.78%) |
Mar 06, 2013 | 54.82 | 54.93 | 54.74 | 54.74 | 7,400 | -0.41(-0.75%) |
Mar 05, 2013 | 55.21 | 55.21 | 55.05 | 55.15 | 28,800 | -0.17(-0.31%) |
Mar 04, 2013 | 55.49 | 55.57 | 55.33 | 55.33 | 8,799 | -0.19(-0.34%) |