Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.91 | 55.97 | 55.28 | 55.28 | 2,434,149 | -0.79(-1.42%) |
May 30, 2013 | 55.45 | 56.38 | 55.11 | 56.08 | 0 | +0.69(+1.24%) |
May 29, 2013 | 55.33 | 55.87 | 54.84 | 55.39 | 1,544,895 | -0.35(-0.63%) |
May 28, 2013 | 56.14 | 56.44 | 55.45 | 55.74 | 2,499,363 | +0.01(+0.02%) |
May 24, 2013 | 54.67 | 56.44 | 54.52 | 55.73 | 0 | +2.56(+4.82%) |
May 23, 2013 | 51.81 | 53.55 | 51.68 | 53.16 | 4,439,817 | +0.91(+1.73%) |
May 22, 2013 | 54.02 | 54.38 | 52.07 | 52.26 | 0 | -1.73(-3.21%) |
May 21, 2013 | 53.19 | 54.36 | 53.19 | 53.99 | 0 | +0.72(+1.35%) |
May 20, 2013 | 53.60 | 54.14 | 53.16 | 53.27 | 0 | -0.51(-0.95%) |
May 17, 2013 | 53.29 | 53.87 | 53.22 | 53.78 | 0 | +0.86(+1.63%) |
May 16, 2013 | 53.57 | 53.91 | 52.69 | 52.91 | 2,600,631 | -0.91(-1.69%) |
May 15, 2013 | 54.34 | 54.37 | 53.73 | 53.82 | 0 | -0.14(-0.27%) |
May 13, 2013 | 55.25 | 55.64 | 53.89 | 53.97 | 0 | -1.54(-2.78%) |
May 10, 2013 | 54.78 | 55.63 | 54.32 | 55.51 | 0 | -0.69(-1.23%) |
May 09, 2013 | 54.47 | 56.87 | 54.44 | 56.20 | 3,562,749 | +1.83(+3.37%) |
May 08, 2013 | 54.37 | 54.53 | 53.41 | 54.37 | 0 | -0.08(-0.15%) |
May 07, 2013 | 55.73 | 55.87 | 54.38 | 54.45 | 0 | -1.28(-2.29%) |
May 06, 2013 | 55.89 | 56.06 | 55.68 | 55.73 | 0 | -0.25(-0.44%) |
May 03, 2013 | 55.27 | 56.06 | 54.65 | 55.98 | 0 | +1.33(+2.43%) |
May 02, 2013 | 54.43 | 54.98 | 54.33 | 54.65 | 0 | +0.19(+0.35%) |
May 01, 2013 | 54.62 | 55.21 | 54.34 | 54.46 | 0 | -0.24(-0.43%) |
Apr 30, 2013 | 54.26 | 54.83 | 54.18 | 54.70 | 0 | +0.35(+0.64%) |
Apr 29, 2013 | 54.24 | 54.58 | 53.38 | 54.35 | 2,875,347 | +0.27(+0.49%) |
Apr 26, 2013 | 53.61 | 54.25 | 53.76 | 54.08 | 3,124,071 | +0.33(+0.61%) |
Apr 25, 2013 | 53.18 | 54.25 | 52.91 | 53.76 | 2,840,769 | +0.77(+1.45%) |
Apr 24, 2013 | 52.14 | 53.29 | 52.14 | 52.99 | 0 | +0.65(+1.23%) |
Apr 23, 2013 | 52.78 | 53.55 | 51.97 | 52.34 | 4,525,506 | -0.42(-0.80%) |
Apr 22, 2013 | 53.84 | 54.36 | 52.22 | 52.76 | 5,902,524 | -1.10(-2.04%) |
Apr 19, 2013 | 52.11 | 53.91 | 51.75 | 53.86 | 13,752,666 | -0.96(-1.75%) |
Apr 18, 2013 | 56.33 | 56.70 | 54.29 | 54.82 | 6,416,748 | -1.59(-2.81%) |
Apr 17, 2013 | 56.18 | 56.96 | 55.73 | 56.40 | 3,559,032 | -0.30(-0.54%) |
Apr 16, 2013 | 56.87 | 57.22 | 56.16 | 56.71 | 2,920,473 | +0.04(+0.08%) |
Apr 15, 2013 | 56.79 | 57.30 | 56.44 | 56.67 | 3,532,725 | -0.23(-0.40%) |
Apr 12, 2013 | 56.89 | 57.22 | 56.24 | 56.89 | 3,357,954 | -0.06(-0.10%) |
Apr 11, 2013 | 55.56 | 57.10 | 55.56 | 56.95 | 3,111,507 | +1.53(+2.75%) |
Apr 10, 2013 | 55.23 | 55.83 | 54.99 | 55.43 | 2,751,669 | +0.26(+0.46%) |
Apr 09, 2013 | 55.17 | 55.48 | 54.53 | 55.17 | 2,555,163 | +0.28(+0.51%) |
Apr 08, 2013 | 54.69 | 55.73 | 54.62 | 54.89 | 2,991,411 | +0.45(+0.82%) |
Apr 05, 2013 | 54.42 | 54.78 | 54.00 | 54.44 | 2,473,803 | -0.74(-1.34%) |
Apr 04, 2013 | 55.44 | 56.00 | 54.45 | 55.18 | 3,930,669 | -0.21(-0.37%) |
Apr 03, 2013 | 54.89 | 55.96 | 54.55 | 55.39 | 4,088,862 | +0.85(+1.57%) |
Apr 02, 2013 | 53.98 | 55.08 | 53.98 | 54.53 | 3,260,799 | +0.69(+1.28%) |
Apr 01, 2013 | 54.76 | 54.89 | 53.71 | 53.84 | 2,952,612 | -0.73(-1.35%) |
Mar 28, 2013 | 54.44 | 54.99 | 54.26 | 54.58 | 2,666,457 | +0.07(+0.13%) |
Mar 27, 2013 | 55.03 | 55.51 | 54.35 | 54.50 | 3,693,582 | -0.75(-1.35%) |
Mar 26, 2013 | 54.21 | 55.29 | 53.58 | 55.25 | 6,395,301 | +0.98(+1.81%) |
Mar 25, 2013 | 54.45 | 54.85 | 53.79 | 54.27 | 3,630,231 | -0.11(-0.20%) |
Mar 22, 2013 | 54.29 | 54.77 | 53.56 | 54.38 | 5,058,837 | +0.29(+0.53%) |
Mar 21, 2013 | 56.67 | 56.89 | 54.04 | 54.09 | 6,642,153 | -1.01(-1.83%) |
Mar 20, 2013 | 53.76 | 55.21 | 53.67 | 55.10 | 7,044,381 | +1.47(+2.73%) |
Mar 19, 2013 | 53.89 | 54.01 | 52.36 | 53.63 | 6,366,879 | -0.32(-0.59%) |
Mar 18, 2013 | 51.69 | 54.11 | 51.69 | 53.95 | 10,621,503 | +2.90(+5.68%) |
Mar 15, 2013 | 54.00 | 54.31 | 50.58 | 51.05 | 22,886,090 | -3.38(-6.22%) |
Mar 14, 2013 | 57.14 | 57.49 | 53.71 | 54.43 | 14,114,682 | -2.16(-3.82%) |
Mar 13, 2013 | 56.92 | 57.16 | 56.33 | 56.59 | 2,703,177 | -0.40(-0.70%) |
Mar 12, 2013 | 57.37 | 57.59 | 56.35 | 56.99 | 3,217,941 | -0.43(-0.74%) |
Mar 11, 2013 | 56.86 | 58.19 | 56.86 | 57.42 | 2,261,700 | +0.24(+0.41%) |
Mar 08, 2013 | 57.14 | 57.66 | 56.37 | 57.18 | 3,304,908 | +0.16(+0.28%) |
Mar 07, 2013 | 57.76 | 58.11 | 56.18 | 57.02 | 6,715,971 | -0.73(-1.27%) |
Mar 06, 2013 | 58.50 | 59.49 | 57.45 | 57.75 | 5,190,858 | -0.66(-1.13%) |
Mar 05, 2013 | 59.25 | 59.50 | 57.11 | 58.41 | 9,749,394 | -1.73(-2.88%) |
Mar 04, 2013 | 61.22 | 61.43 | 58.92 | 60.15 | 5,670,396 | -1.34(-2.18%) |