Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.60 | 60.12 | 58.84 | 58.84 | 1,383,997 | -1.03(-1.72%) |
May 30, 2013 | 59.40 | 60.27 | 59.15 | 59.86 | 1,063,146 | +0.35(+0.58%) |
May 29, 2013 | 59.47 | 59.91 | 58.89 | 59.52 | 1,081,477 | -0.37(-0.62%) |
May 28, 2013 | 60.32 | 60.82 | 59.45 | 59.89 | 1,245,442 | +0.34(+0.57%) |
May 24, 2013 | 58.62 | 59.78 | 58.18 | 59.55 | 1,493,166 | +0.60(+1.02%) |
May 23, 2013 | 58.59 | 59.50 | 58.27 | 58.95 | 1,411,604 | -0.36(-0.61%) |
May 22, 2013 | 60.69 | 61.72 | 58.83 | 59.31 | 2,209,049 | -1.45(-2.39%) |
May 21, 2013 | 60.10 | 61.26 | 60.07 | 60.77 | 1,464,063 | +0.59(+0.99%) |
May 20, 2013 | 60.14 | 60.63 | 59.99 | 60.17 | 1,349,080 | +0.04(+0.06%) |
May 17, 2013 | 59.08 | 60.23 | 59.08 | 60.14 | 1,862,025 | +0.97(+1.65%) |
May 16, 2013 | 59.47 | 59.86 | 59.08 | 59.16 | 1,116,261 | -0.32(-0.54%) |
May 15, 2013 | 58.59 | 60.15 | 58.49 | 59.48 | 1,907,167 | +2.00(+3.49%) |
May 13, 2013 | 57.55 | 57.95 | 56.69 | 57.48 | 1,897,656 | -0.26(-0.46%) |
May 10, 2013 | 56.67 | 57.74 | 56.67 | 57.74 | 1,557,862 | +1.09(+1.92%) |
May 09, 2013 | 56.37 | 56.83 | 56.37 | 56.66 | 2,205,399 | +0.29(+0.52%) |
May 08, 2013 | 56.42 | 57.62 | 55.66 | 56.37 | 2,581,125 | -0.25(-0.44%) |
May 07, 2013 | 56.07 | 56.70 | 55.87 | 56.61 | 1,780,791 | +0.55(+0.98%) |
May 06, 2013 | 55.17 | 56.30 | 54.91 | 56.07 | 3,417,551 | +0.66(+1.20%) |
May 03, 2013 | 54.15 | 55.60 | 53.46 | 55.40 | 4,223,467 | +1.94(+3.63%) |
May 02, 2013 | 53.39 | 53.91 | 53.11 | 53.46 | 4,929,464 | -0.22(-0.41%) |
May 01, 2013 | 53.20 | 54.03 | 53.05 | 53.68 | 2,687,156 | -0.04(-0.08%) |
Apr 30, 2013 | 52.83 | 54.30 | 52.53 | 53.73 | 4,081,953 | +1.02(+1.94%) |
Apr 29, 2013 | 50.81 | 54.09 | 50.79 | 52.70 | 6,837,153 | +4.04(+8.29%) |
Apr 26, 2013 | 48.68 | 48.83 | 48.61 | 48.67 | 1,149,415 | +0.06(+0.13%) |
Apr 25, 2013 | 48.04 | 48.83 | 48.00 | 48.61 | 1,269,176 | +0.66(+1.38%) |
Apr 24, 2013 | 48.70 | 49.06 | 47.87 | 47.94 | 2,344,647 | -0.68(-1.40%) |
Apr 23, 2013 | 48.56 | 48.77 | 48.15 | 48.62 | 1,116,985 | +0.21(+0.44%) |
Apr 22, 2013 | 48.53 | 48.54 | 47.85 | 48.41 | 669,552 | -0.01(-0.02%) |
Apr 19, 2013 | 48.12 | 48.47 | 47.69 | 48.42 | 1,201,723 | +0.54(+1.12%) |
Apr 18, 2013 | 48.31 | 48.54 | 47.56 | 47.88 | 1,362,607 | -0.36(-0.75%) |
Apr 17, 2013 | 47.93 | 48.46 | 47.59 | 48.24 | 1,594,905 | +0.01(+0.02%) |
Apr 16, 2013 | 47.55 | 48.27 | 47.41 | 48.23 | 1,135,390 | +1.03(+2.19%) |
Apr 15, 2013 | 47.89 | 48.06 | 47.20 | 47.20 | 1,666,319 | -0.83(-1.73%) |
Apr 12, 2013 | 47.79 | 48.30 | 47.48 | 48.03 | 875,245 | +0.04(+0.07%) |
Apr 11, 2013 | 47.73 | 48.46 | 47.00 | 48.00 | 1,356,640 | +0.17(+0.35%) |
Apr 10, 2013 | 46.71 | 48.38 | 46.53 | 47.83 | 1,972,350 | +1.11(+2.38%) |
Apr 09, 2013 | 46.96 | 46.96 | 46.16 | 46.72 | 888,215 | -0.07(-0.15%) |
Apr 08, 2013 | 46.29 | 46.80 | 45.80 | 46.79 | 1,230,564 | +0.52(+1.13%) |
Apr 05, 2013 | 45.88 | 46.34 | 45.30 | 46.27 | 1,291,293 | -0.35(-0.76%) |
Apr 04, 2013 | 46.05 | 47.06 | 45.91 | 46.62 | 1,113,666 | +0.50(+1.09%) |
Apr 03, 2013 | 46.80 | 47.10 | 45.72 | 46.12 | 2,196,222 | -0.60(-1.29%) |
Apr 02, 2013 | 46.72 | 47.14 | 46.30 | 46.72 | 1,068,581 | +0.12(+0.27%) |
Apr 01, 2013 | 46.89 | 47.12 | 46.27 | 46.59 | 1,737,219 | -0.49(-1.03%) |
Mar 28, 2013 | 46.41 | 47.12 | 46.13 | 47.08 | 1,712,223 | +0.72(+1.56%) |
Mar 27, 2013 | 45.65 | 46.43 | 45.22 | 46.35 | 1,266,883 | +0.37(+0.81%) |
Mar 26, 2013 | 46.15 | 46.25 | 45.22 | 45.98 | 1,338,341 | -0.11(-0.25%) |
Mar 25, 2013 | 45.62 | 46.31 | 45.47 | 46.10 | 1,090,980 | +0.79(+1.73%) |
Mar 22, 2013 | 45.43 | 46.09 | 45.12 | 45.31 | 1,362,759 | +0.00(+0.00%) |
Mar 21, 2013 | 45.37 | 45.84 | 45.06 | 45.31 | 918,662 | -0.49(-1.06%) |
Mar 20, 2013 | 45.17 | 45.90 | 45.12 | 45.80 | 1,816,951 | +1.06(+2.37%) |
Mar 19, 2013 | 45.42 | 45.62 | 44.46 | 44.74 | 1,251,648 | -0.66(-1.46%) |
Mar 18, 2013 | 45.06 | 45.65 | 44.72 | 45.40 | 796,556 | -0.17(-0.37%) |
Mar 15, 2013 | 45.34 | 45.84 | 45.29 | 45.57 | 1,666,484 | +0.10(+0.21%) |
Mar 14, 2013 | 45.68 | 45.89 | 45.38 | 45.47 | 1,054,774 | -0.18(-0.39%) |
Mar 13, 2013 | 45.04 | 45.71 | 44.78 | 45.65 | 1,376,223 | +0.56(+1.23%) |
Mar 12, 2013 | 45.19 | 45.47 | 44.85 | 45.09 | 1,602,374 | -0.22(-0.49%) |
Mar 11, 2013 | 44.84 | 45.42 | 44.45 | 45.31 | 1,525,846 | +0.33(+0.73%) |
Mar 08, 2013 | 44.59 | 45.06 | 43.79 | 44.99 | 1,978,894 | +0.64(+1.43%) |
Mar 07, 2013 | 44.47 | 44.64 | 44.21 | 44.35 | 1,518,003 | -0.08(-0.18%) |
Mar 06, 2013 | 44.35 | 44.93 | 44.26 | 44.43 | 2,845,401 | +0.23(+0.52%) |
Mar 05, 2013 | 43.70 | 44.46 | 43.70 | 44.20 | 4,154,042 | +0.61(+1.40%) |
Mar 04, 2013 | 42.81 | 43.60 | 42.71 | 43.59 | 2,731,122 | +0.39(+0.90%) |