Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.77 | 56.77 | 56.12 | 56.37 | 185,733 | -0.42(-0.75%) |
May 30, 2013 | 56.90 | 57.11 | 56.74 | 56.79 | 81,253 | -0.04(-0.08%) |
May 29, 2013 | 56.66 | 56.91 | 56.62 | 56.83 | 89,751 | +0.12(+0.21%) |
May 28, 2013 | 57.52 | 57.56 | 56.70 | 56.71 | 121,040 | -0.90(-1.56%) |
May 24, 2013 | 57.68 | 57.98 | 57.61 | 57.61 | 50,346 | -0.03(-0.04%) |
May 23, 2013 | 57.83 | 57.83 | 57.38 | 57.64 | 51,559 | +0.09(+0.17%) |
May 22, 2013 | 58.19 | 58.51 | 57.53 | 57.54 | 81,315 | -0.65(-1.12%) |
May 21, 2013 | 57.80 | 58.20 | 57.66 | 58.20 | 110,635 | +0.38(+0.66%) |
May 20, 2013 | 58.00 | 58.08 | 57.81 | 57.82 | 295,192 | -0.23(-0.40%) |
May 17, 2013 | 58.23 | 58.32 | 57.90 | 58.05 | 65,337 | -0.41(-0.69%) |
May 16, 2013 | 58.35 | 58.64 | 58.15 | 58.46 | 84,967 | +0.47(+0.81%) |
May 15, 2013 | 58.01 | 58.25 | 57.65 | 57.99 | 70,866 | -0.13(-0.23%) |
May 13, 2013 | 58.21 | 58.36 | 58.08 | 58.12 | 101,195 | -0.41(-0.70%) |
May 10, 2013 | 58.88 | 58.97 | 58.26 | 58.53 | 51,325 | -0.49(-0.84%) |
May 09, 2013 | 59.20 | 59.39 | 59.02 | 59.03 | 67,728 | -0.03(-0.04%) |
May 08, 2013 | 58.96 | 59.20 | 58.94 | 59.05 | 139,751 | +0.03(+0.04%) |
May 07, 2013 | 58.97 | 59.13 | 58.92 | 59.03 | 176,228 | -0.14(-0.24%) |
May 06, 2013 | 59.34 | 59.49 | 59.01 | 59.16 | 320,181 | -0.28(-0.48%) |
May 03, 2013 | 59.74 | 59.75 | 59.40 | 59.45 | 197,883 | -0.82(-1.37%) |
May 02, 2013 | 60.32 | 60.32 | 60.04 | 60.27 | 98,392 | +0.16(+0.26%) |
May 01, 2013 | 59.94 | 60.29 | 59.92 | 60.12 | 74,990 | +0.31(+0.52%) |
Apr 30, 2013 | 60.01 | 60.02 | 59.68 | 59.80 | 163,106 | +0.05(+0.08%) |
Apr 29, 2013 | 59.98 | 60.02 | 59.73 | 59.75 | 146,907 | -0.14(-0.23%) |
Apr 26, 2013 | 59.81 | 59.94 | 59.77 | 59.89 | 62,848 | +0.37(+0.63%) |
Apr 25, 2013 | 59.33 | 59.55 | 59.33 | 59.52 | 59,658 | -0.08(-0.14%) |
Apr 24, 2013 | 59.55 | 59.65 | 59.43 | 59.60 | 67,321 | +0.08(+0.13%) |
Apr 23, 2013 | 59.81 | 59.81 | 59.50 | 59.52 | 141,044 | -0.11(-0.19%) |
Apr 22, 2013 | 59.60 | 59.72 | 59.53 | 59.64 | 116,866 | +0.04(+0.06%) |
Apr 19, 2013 | 59.64 | 59.64 | 59.50 | 59.60 | 18,006 | -0.08(-0.14%) |
Apr 18, 2013 | 59.52 | 59.73 | 59.52 | 59.68 | 177,090 | +0.13(+0.22%) |
Apr 17, 2013 | 59.45 | 59.71 | 59.38 | 59.55 | 65,090 | +0.15(+0.24%) |
Apr 16, 2013 | 59.33 | 59.47 | 59.27 | 59.40 | 114,726 | -0.16(-0.28%) |
Apr 15, 2013 | 59.38 | 59.62 | 59.27 | 59.57 | 149,454 | +0.28(+0.48%) |
Apr 12, 2013 | 59.15 | 59.30 | 58.99 | 59.28 | 63,503 | +0.59(+1.00%) |
Apr 11, 2013 | 58.80 | 58.80 | 58.63 | 58.70 | 179,856 | +0.02(+0.03%) |
Apr 10, 2013 | 58.89 | 58.89 | 58.61 | 58.68 | 276,581 | -0.47(-0.80%) |
Apr 09, 2013 | 59.31 | 59.33 | 59.06 | 59.15 | 158,874 | -0.06(-0.11%) |
Apr 08, 2013 | 59.35 | 59.47 | 59.08 | 59.21 | 182,339 | -0.02(-0.03%) |
Apr 05, 2013 | 59.33 | 59.52 | 59.23 | 59.23 | 81,271 | +0.78(+1.33%) |
Apr 04, 2013 | 58.22 | 58.49 | 58.13 | 58.46 | 75,315 | +0.46(+0.79%) |
Apr 03, 2013 | 57.83 | 58.07 | 57.73 | 58.00 | 71,875 | +0.44(+0.76%) |
Apr 02, 2013 | 57.69 | 57.70 | 57.50 | 57.56 | 69,388 | -0.13(-0.23%) |
Apr 01, 2013 | 57.59 | 57.77 | 57.45 | 57.69 | 418,522 | +0.16(+0.28%) |
Mar 28, 2013 | 57.66 | 57.73 | 57.50 | 57.53 | 60,552 | -0.08(-0.13%) |
Mar 27, 2013 | 57.57 | 57.75 | 57.57 | 57.61 | 74,529 | +0.26(+0.46%) |
Mar 26, 2013 | 57.19 | 57.46 | 57.11 | 57.35 | 39,558 | +0.14(+0.25%) |
Mar 25, 2013 | 57.21 | 57.41 | 57.14 | 57.20 | 62,500 | -0.07(-0.12%) |
Mar 22, 2013 | 57.31 | 57.31 | 57.05 | 57.27 | 41,895 | +0.13(+0.23%) |
Mar 21, 2013 | 57.07 | 57.16 | 56.93 | 57.14 | 62,097 | +0.19(+0.33%) |
Mar 20, 2013 | 57.29 | 57.29 | 56.95 | 56.95 | 104,505 | -0.43(-0.74%) |
Mar 19, 2013 | 57.33 | 57.52 | 57.15 | 57.38 | 91,489 | +0.28(+0.49%) |
Mar 18, 2013 | 57.33 | 57.35 | 56.95 | 57.09 | 75,045 | +0.28(+0.49%) |
Mar 15, 2013 | 56.77 | 56.89 | 56.74 | 56.82 | 95,409 | +0.16(+0.29%) |
Mar 14, 2013 | 56.81 | 56.87 | 56.57 | 56.65 | 70,906 | -0.21(-0.38%) |
Mar 13, 2013 | 56.92 | 56.94 | 56.69 | 56.87 | 113,396 | -0.06(-0.10%) |
Mar 12, 2013 | 56.87 | 56.94 | 56.79 | 56.92 | 119,395 | +0.36(+0.63%) |
Mar 11, 2013 | 56.77 | 56.77 | 56.57 | 56.57 | 122,461 | -0.09(-0.16%) |
Mar 08, 2013 | 56.67 | 56.86 | 56.60 | 56.65 | 148,054 | -0.45(-0.79%) |
Mar 07, 2013 | 57.31 | 57.38 | 57.06 | 57.11 | 68,329 | -0.40(-0.70%) |
Mar 06, 2013 | 57.60 | 57.66 | 57.44 | 57.51 | 62,712 | -0.28(-0.49%) |
Mar 05, 2013 | 57.75 | 57.85 | 57.69 | 57.79 | 60,988 | -0.12(-0.21%) |
Mar 04, 2013 | 58.09 | 58.11 | 57.85 | 57.91 | 101,668 | -0.13(-0.22%) |