Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.19 | 60.90 | 59.62 | 59.62 | 4,325,853 | -0.74(-1.23%) |
May 30, 2013 | 60.04 | 60.68 | 59.80 | 60.36 | 3,662,930 | +0.49(+0.81%) |
May 29, 2013 | 60.17 | 60.55 | 59.68 | 59.88 | 4,324,293 | -0.74(-1.22%) |
May 28, 2013 | 61.00 | 61.46 | 60.60 | 60.62 | 4,361,937 | +0.36(+0.61%) |
May 24, 2013 | 60.04 | 60.35 | 59.65 | 60.25 | 3,188,463 | +0.04(+0.06%) |
May 23, 2013 | 59.80 | 60.49 | 59.69 | 60.21 | 5,164,487 | -0.27(-0.44%) |
May 22, 2013 | 60.91 | 61.43 | 60.27 | 60.48 | 5,443,427 | -0.43(-0.70%) |
May 21, 2013 | 61.17 | 61.45 | 60.72 | 60.90 | 4,182,684 | -0.29(-0.47%) |
May 20, 2013 | 61.03 | 61.73 | 60.97 | 61.19 | 3,327,410 | -0.17(-0.27%) |
May 17, 2013 | 60.21 | 61.42 | 60.07 | 61.36 | 5,349,687 | +1.54(+2.57%) |
May 16, 2013 | 60.25 | 60.25 | 59.69 | 59.83 | 4,559,934 | -0.57(-0.94%) |
May 15, 2013 | 59.63 | 60.40 | 59.36 | 60.40 | 4,394,644 | +1.53(+2.61%) |
May 13, 2013 | 58.73 | 58.98 | 58.57 | 58.86 | 2,636,776 | +0.09(+0.15%) |
May 10, 2013 | 58.78 | 59.03 | 58.38 | 58.77 | 3,058,266 | -0.03(-0.05%) |
May 09, 2013 | 58.54 | 58.97 | 58.47 | 58.80 | 5,349,378 | +0.23(+0.39%) |
May 08, 2013 | 57.98 | 58.63 | 57.89 | 58.57 | 3,992,645 | +0.44(+0.75%) |
May 07, 2013 | 57.61 | 58.25 | 57.55 | 58.13 | 3,864,323 | +0.62(+1.08%) |
May 06, 2013 | 56.91 | 57.58 | 56.89 | 57.52 | 4,773,007 | +0.64(+1.12%) |
May 03, 2013 | 56.48 | 57.04 | 55.92 | 56.88 | 4,253,915 | +0.96(+1.72%) |
May 02, 2013 | 55.06 | 56.04 | 55.04 | 55.92 | 4,141,054 | +1.09(+1.99%) |
May 01, 2013 | 55.34 | 55.48 | 54.79 | 54.83 | 4,194,748 | -0.76(-1.37%) |
Apr 30, 2013 | 55.92 | 55.93 | 55.19 | 55.59 | 3,860,448 | -0.20(-0.35%) |
Apr 29, 2013 | 55.96 | 56.03 | 55.53 | 55.79 | 3,970,782 | -0.08(-0.14%) |
Apr 26, 2013 | 56.35 | 56.34 | 55.84 | 55.87 | 4,405,997 | -0.48(-0.85%) |
Apr 25, 2013 | 56.65 | 56.73 | 56.27 | 56.34 | 6,919,742 | -0.23(-0.40%) |
Apr 24, 2013 | 56.68 | 56.83 | 56.42 | 56.57 | 4,975,658 | +0.05(+0.09%) |
Apr 23, 2013 | 56.70 | 56.70 | 55.75 | 56.52 | 3,851,533 | +0.13(+0.23%) |
Apr 22, 2013 | 56.16 | 56.62 | 55.97 | 56.39 | 4,983,340 | +0.31(+0.55%) |
Apr 19, 2013 | 55.73 | 56.28 | 54.93 | 56.08 | 8,682,686 | +2.05(+3.79%) |
Apr 18, 2013 | 54.32 | 54.35 | 53.61 | 54.03 | 7,059,717 | -0.32(-0.58%) |
Apr 17, 2013 | 54.99 | 54.99 | 53.99 | 54.35 | 5,241,756 | -0.98(-1.76%) |
Apr 16, 2013 | 54.98 | 55.36 | 54.79 | 55.32 | 3,273,099 | +0.74(+1.36%) |
Apr 15, 2013 | 55.84 | 55.88 | 54.57 | 54.58 | 4,466,074 | -1.55(-2.76%) |
Apr 12, 2013 | 56.23 | 56.34 | 55.78 | 56.13 | 2,835,781 | -0.34(-0.60%) |
Apr 11, 2013 | 56.28 | 56.59 | 56.09 | 56.47 | 4,203,606 | +0.22(+0.39%) |
Apr 10, 2013 | 55.59 | 56.28 | 55.41 | 56.25 | 5,808,164 | +0.66(+1.18%) |
Apr 09, 2013 | 55.67 | 55.73 | 55.32 | 55.59 | 3,871,527 | -0.01(-0.01%) |
Apr 08, 2013 | 55.07 | 55.65 | 55.02 | 55.60 | 4,376,711 | +0.43(+0.78%) |
Apr 05, 2013 | 54.95 | 55.31 | 54.76 | 55.17 | 5,730,682 | -0.58(-1.04%) |
Apr 04, 2013 | 55.57 | 55.78 | 55.44 | 55.75 | 5,621,024 | +0.32(+0.57%) |
Apr 03, 2013 | 56.31 | 56.37 | 55.32 | 55.44 | 6,436,519 | -0.67(-1.19%) |
Apr 02, 2013 | 56.49 | 56.57 | 55.94 | 56.10 | 4,714,509 | -0.09(-0.16%) |
Apr 01, 2013 | 56.85 | 56.91 | 56.02 | 56.19 | 5,228,035 | -0.77(-1.35%) |
Mar 28, 2013 | 56.81 | 57.10 | 56.70 | 56.96 | 4,619,646 | +0.14(+0.24%) |
Mar 27, 2013 | 56.72 | 56.85 | 56.38 | 56.83 | 3,724,418 | -0.23(-0.41%) |
Mar 26, 2013 | 56.78 | 57.17 | 56.64 | 57.06 | 4,541,630 | +0.47(+0.83%) |
Mar 25, 2013 | 57.04 | 57.27 | 56.22 | 56.59 | 5,746,342 | -0.25(-0.44%) |
Mar 22, 2013 | 56.58 | 56.87 | 56.46 | 56.84 | 4,777,776 | +0.45(+0.80%) |
Mar 21, 2013 | 56.39 | 56.70 | 56.28 | 56.39 | 5,408,780 | -0.08(-0.15%) |
Mar 20, 2013 | 56.22 | 56.60 | 56.22 | 56.47 | 4,809,749 | +0.51(+0.91%) |
Mar 19, 2013 | 56.00 | 56.22 | 55.51 | 55.97 | 5,631,082 | +0.11(+0.19%) |
Mar 18, 2013 | 54.97 | 56.15 | 54.85 | 55.86 | 5,635,528 | +0.33(+0.59%) |
Mar 15, 2013 | 55.62 | 55.84 | 55.44 | 55.53 | 7,912,110 | -0.26(-0.47%) |
Mar 14, 2013 | 56.08 | 56.15 | 55.50 | 55.80 | 6,074,521 | -0.11(-0.19%) |
Mar 13, 2013 | 55.74 | 55.96 | 55.59 | 55.90 | 4,489,703 | +0.27(+0.49%) |
Mar 12, 2013 | 55.84 | 55.87 | 55.24 | 55.63 | 3,952,997 | -0.20(-0.37%) |
Mar 11, 2013 | 55.46 | 55.89 | 55.15 | 55.84 | 4,488,469 | +0.12(+0.22%) |
Mar 08, 2013 | 54.94 | 55.78 | 54.94 | 55.72 | 6,518,794 | +1.16(+2.12%) |
Mar 07, 2013 | 54.15 | 54.70 | 54.01 | 54.56 | 5,579,160 | +0.68(+1.26%) |
Mar 06, 2013 | 53.54 | 53.98 | 53.52 | 53.88 | 4,659,737 | +0.45(+0.83%) |
Mar 05, 2013 | 52.92 | 53.57 | 52.90 | 53.43 | 4,966,815 | +0.74(+1.41%) |
Mar 04, 2013 | 52.61 | 52.80 | 52.09 | 52.69 | 4,724,552 | -0.26(-0.50%) |