Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.59 | 52.67 | 51.99 | 52.00 | 12,167,821 | -0.70(-1.33%) |
May 30, 2013 | 52.61 | 52.81 | 52.43 | 52.70 | 9,760,147 | +0.11(+0.20%) |
May 29, 2013 | 52.63 | 52.75 | 52.35 | 52.59 | 19,580,866 | -0.21(-0.40%) |
May 28, 2013 | 53.18 | 53.18 | 52.78 | 52.81 | 6,230,295 | -0.20(-0.37%) |
May 24, 2013 | 53.03 | 53.05 | 52.98 | 53.00 | 6,111,827 | -0.10(-0.19%) |
May 23, 2013 | 53.17 | 53.18 | 52.99 | 53.10 | 5,886,595 | -0.15(-0.27%) |
May 22, 2013 | 53.57 | 53.66 | 53.22 | 53.25 | 9,369,974 | -0.33(-0.62%) |
May 21, 2013 | 53.48 | 53.60 | 53.47 | 53.58 | 8,338,447 | +0.10(+0.19%) |
May 20, 2013 | 53.42 | 53.52 | 53.37 | 53.48 | 3,727,769 | +0.06(+0.10%) |
May 17, 2013 | 53.50 | 53.52 | 53.36 | 53.42 | 7,707,214 | +0.00(+0.00%) |
May 16, 2013 | 53.33 | 53.52 | 53.27 | 53.42 | 10,786,965 | +0.13(+0.24%) |
May 15, 2013 | 53.29 | 53.36 | 53.22 | 53.29 | 5,681,891 | +0.06(+0.12%) |
May 13, 2013 | 53.39 | 53.44 | 53.23 | 53.23 | 4,842,325 | -0.22(-0.41%) |
May 10, 2013 | 53.75 | 53.75 | 53.42 | 53.45 | 8,317,089 | -0.28(-0.52%) |
May 09, 2013 | 53.84 | 53.89 | 53.72 | 53.73 | 2,939,243 | -0.16(-0.29%) |
May 08, 2013 | 53.74 | 53.89 | 53.74 | 53.89 | 6,792,217 | +0.19(+0.35%) |
May 07, 2013 | 53.79 | 53.81 | 53.68 | 53.70 | 4,629,478 | -0.04(-0.07%) |
May 06, 2013 | 53.68 | 53.76 | 53.66 | 53.74 | 2,606,375 | +0.03(+0.06%) |
May 03, 2013 | 53.71 | 53.76 | 53.65 | 53.70 | 4,301,674 | +0.08(+0.16%) |
May 02, 2013 | 53.44 | 53.63 | 53.37 | 53.62 | 6,018,546 | +0.34(+0.64%) |
May 01, 2013 | 53.36 | 53.48 | 53.27 | 53.28 | 8,599,145 | -0.10(-0.19%) |
Apr 30, 2013 | 53.26 | 53.38 | 53.21 | 53.38 | 5,302,655 | +0.17(+0.31%) |
Apr 29, 2013 | 53.12 | 53.23 | 53.12 | 53.21 | 3,205,671 | +0.10(+0.19%) |
Apr 26, 2013 | 53.16 | 53.17 | 53.09 | 53.11 | 4,810,457 | -0.06(-0.10%) |
Apr 25, 2013 | 53.03 | 53.20 | 52.98 | 53.17 | 4,404,813 | +0.14(+0.27%) |
Apr 24, 2013 | 52.96 | 53.05 | 52.91 | 53.02 | 6,953,789 | +0.09(+0.18%) |
Apr 23, 2013 | 52.78 | 52.93 | 52.78 | 52.93 | 3,981,526 | +0.21(+0.39%) |
Apr 22, 2013 | 52.73 | 52.84 | 52.64 | 52.72 | 6,539,466 | +0.12(+0.23%) |
Apr 19, 2013 | 52.68 | 52.72 | 52.59 | 52.60 | 4,443,892 | -0.03(-0.05%) |
Apr 18, 2013 | 52.69 | 52.72 | 52.60 | 52.63 | 4,447,510 | -0.08(-0.16%) |
Apr 17, 2013 | 52.69 | 52.72 | 52.57 | 52.71 | 10,376,324 | -0.08(-0.16%) |
Apr 16, 2013 | 52.58 | 52.80 | 52.53 | 52.79 | 7,430,868 | +0.36(+0.69%) |
Apr 15, 2013 | 52.77 | 52.77 | 52.42 | 52.43 | 7,022,076 | -0.33(-0.63%) |
Apr 12, 2013 | 52.70 | 52.80 | 52.65 | 52.77 | 3,664,594 | +0.02(+0.03%) |
Apr 11, 2013 | 52.77 | 52.79 | 52.70 | 52.75 | 4,805,470 | +0.00(+0.00%) |
Apr 10, 2013 | 52.54 | 52.77 | 52.54 | 52.75 | 5,265,839 | +0.17(+0.32%) |
Apr 09, 2013 | 52.46 | 52.58 | 52.42 | 52.58 | 5,360,600 | +0.17(+0.32%) |
Apr 08, 2013 | 52.34 | 52.43 | 52.32 | 52.42 | 4,213,918 | +0.06(+0.11%) |
Apr 05, 2013 | 52.22 | 52.36 | 52.17 | 52.36 | 4,028,983 | +0.05(+0.10%) |
Apr 04, 2013 | 52.30 | 52.43 | 52.28 | 52.31 | 5,459,874 | -0.02(-0.03%) |
Apr 03, 2013 | 52.34 | 52.38 | 52.23 | 52.33 | 4,979,391 | +0.00(+0.00%) |
Apr 02, 2013 | 52.32 | 52.45 | 52.30 | 52.33 | 4,540,579 | -0.04(-0.07%) |
Apr 01, 2013 | 52.25 | 52.40 | 52.15 | 52.37 | 6,864,649 | +0.09(+0.18%) |
Mar 28, 2013 | 52.21 | 52.29 | 52.17 | 52.27 | 3,536,075 | +0.09(+0.18%) |
Mar 27, 2013 | 52.18 | 52.24 | 52.17 | 52.18 | 3,962,150 | -0.09(-0.17%) |
Mar 26, 2013 | 52.29 | 52.30 | 52.22 | 52.27 | 2,110,721 | +0.09(+0.18%) |
Mar 25, 2013 | 52.24 | 52.32 | 52.16 | 52.17 | 3,847,709 | -0.08(-0.15%) |
Mar 22, 2013 | 52.29 | 52.33 | 52.22 | 52.25 | 3,973,579 | -0.04(-0.07%) |
Mar 21, 2013 | 52.28 | 52.39 | 52.20 | 52.29 | 6,375,909 | -0.09(-0.18%) |
Mar 20, 2013 | 52.26 | 52.41 | 52.25 | 52.38 | 4,608,372 | +0.17(+0.33%) |
Mar 19, 2013 | 52.33 | 52.37 | 52.19 | 52.21 | 6,755,668 | -0.09(-0.17%) |
Mar 18, 2013 | 52.08 | 52.33 | 52.08 | 52.30 | 5,415,944 | +0.01(+0.02%) |
Mar 15, 2013 | 52.22 | 52.30 | 52.19 | 52.29 | 3,653,724 | -0.01(-0.01%) |
Mar 14, 2013 | 52.17 | 52.29 | 52.12 | 52.29 | 5,331,910 | +0.20(+0.38%) |
Mar 13, 2013 | 52.13 | 52.17 | 52.05 | 52.09 | 2,583,152 | +0.01(+0.02%) |
Mar 12, 2013 | 52.07 | 52.13 | 52.06 | 52.08 | 2,754,652 | -0.02(-0.04%) |
Mar 11, 2013 | 52.12 | 52.16 | 52.08 | 52.11 | 5,022,869 | -0.03(-0.06%) |
Mar 08, 2013 | 52.17 | 52.18 | 52.03 | 52.14 | 4,447,641 | +0.06(+0.12%) |
Mar 07, 2013 | 52.05 | 52.08 | 52.02 | 52.08 | 3,835,320 | +0.08(+0.15%) |
Mar 06, 2013 | 52.09 | 52.11 | 51.99 | 52.00 | 3,822,873 | -0.03(-0.06%) |
Mar 05, 2013 | 51.96 | 52.09 | 51.96 | 52.03 | 6,738,661 | +0.11(+0.20%) |
Mar 04, 2013 | 51.88 | 51.97 | 51.86 | 51.93 | 4,011,571 | +0.01(+0.01%) |