Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.98 | 60.13 | 58.79 | 58.79 | 1,789,596 | -1.22(-2.04%) |
May 30, 2013 | 59.44 | 60.29 | 59.22 | 60.01 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.56 | 59.71 | 58.80 | 59.31 | 1,318,223 | -0.64(-1.07%) |
May 28, 2013 | 60.10 | 60.58 | 59.50 | 59.95 | 1,686,194 | +0.75(+1.27%) |
May 24, 2013 | 59.25 | 59.26 | 58.61 | 59.20 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.47 | 59.69 | 57.32 | 59.37 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.70 | 61.05 | 58.71 | 59.28 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.99 | 59.68 | 58.75 | 59.46 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.72 | 59.94 | 58.77 | 58.88 | 0 | -0.74(-1.24%) |
May 17, 2013 | 59.38 | 59.64 | 58.87 | 59.62 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.58 | 60.58 | 58.73 | 59.03 | 2,489,462 | -1.24(-2.06%) |
May 15, 2013 | 60.98 | 61.24 | 59.90 | 60.27 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.96 | 60.03 | 58.75 | 59.95 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.52 | 58.98 | 57.28 | 58.96 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.16 | 57.68 | 57.16 | 57.28 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.35 | 57.63 | 56.83 | 57.25 | 0 | +0.09(+0.15%) |
May 07, 2013 | 57.94 | 57.94 | 57.05 | 57.16 | 0 | -0.47(-0.81%) |
May 06, 2013 | 58.12 | 58.17 | 57.32 | 57.63 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.91 | 58.17 | 56.99 | 57.85 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.48 | 57.25 | 56.36 | 56.99 | 0 | +0.92(+1.65%) |
May 01, 2013 | 56.52 | 57.04 | 55.95 | 56.06 | 0 | -0.37(-0.66%) |
Apr 30, 2013 | 56.74 | 56.85 | 55.83 | 56.44 | 0 | -0.38(-0.67%) |
Apr 29, 2013 | 56.99 | 57.19 | 56.66 | 56.82 | 2,359,113 | +0.11(+0.20%) |
Apr 26, 2013 | 56.87 | 56.72 | 56.41 | 56.71 | 1,349,933 | -0.00(-0.01%) |
Apr 25, 2013 | 56.13 | 56.75 | 55.88 | 56.71 | 0 | +1.14(+2.05%) |
Apr 24, 2013 | 56.85 | 56.87 | 55.52 | 55.57 | 4,441,428 | -1.67(-2.92%) |
Apr 23, 2013 | 57.32 | 58.00 | 56.83 | 57.25 | 3,621,646 | +0.27(+0.47%) |
Apr 22, 2013 | 56.98 | 57.11 | 56.53 | 56.98 | 2,352,821 | +0.46(+0.81%) |
Apr 19, 2013 | 55.39 | 56.56 | 55.05 | 56.53 | 4,085,093 | +2.50(+4.63%) |
Apr 18, 2013 | 54.96 | 54.97 | 53.52 | 54.03 | 1,884,724 | -0.71(-1.30%) |
Apr 17, 2013 | 54.99 | 54.99 | 53.78 | 54.74 | 2,014,303 | -0.27(-0.49%) |
Apr 16, 2013 | 54.73 | 55.01 | 54.05 | 55.01 | 2,101,772 | +1.07(+1.98%) |
Apr 15, 2013 | 55.36 | 55.47 | 53.84 | 53.94 | 2,206,609 | -1.48(-2.67%) |
Apr 12, 2013 | 54.66 | 55.44 | 54.65 | 55.42 | 2,817,602 | +0.58(+1.06%) |
Apr 11, 2013 | 54.36 | 55.02 | 54.27 | 54.84 | 2,061,773 | +0.70(+1.29%) |
Apr 10, 2013 | 52.97 | 54.14 | 52.93 | 54.14 | 1,621,215 | +1.42(+2.70%) |
Apr 09, 2013 | 52.77 | 53.03 | 52.46 | 52.72 | 992,654 | +0.20(+0.37%) |
Apr 08, 2013 | 52.47 | 52.52 | 51.93 | 52.52 | 804,770 | +0.13(+0.26%) |
Apr 05, 2013 | 52.02 | 52.45 | 51.48 | 52.39 | 1,579,974 | -0.08(-0.15%) |
Apr 04, 2013 | 52.41 | 52.70 | 51.99 | 52.46 | 1,120,261 | +0.23(+0.44%) |
Apr 03, 2013 | 53.54 | 53.54 | 51.92 | 52.24 | 1,953,000 | -0.89(-1.67%) |
Apr 02, 2013 | 52.69 | 53.31 | 52.45 | 53.12 | 2,344,172 | +0.86(+1.65%) |
Apr 01, 2013 | 52.57 | 52.82 | 52.00 | 52.26 | 1,196,289 | -0.12(-0.23%) |
Mar 28, 2013 | 51.74 | 52.47 | 51.72 | 52.38 | 1,878,716 | +0.71(+1.37%) |
Mar 27, 2013 | 50.89 | 51.69 | 50.57 | 51.68 | 1,140,082 | +0.69(+1.36%) |
Mar 26, 2013 | 51.07 | 51.20 | 50.74 | 50.98 | 523,244 | +0.18(+0.36%) |
Mar 25, 2013 | 51.33 | 51.34 | 50.58 | 50.80 | 1,104,479 | -0.33(-0.64%) |
Mar 22, 2013 | 50.59 | 51.13 | 50.59 | 51.13 | 1,103,124 | +0.36(+0.71%) |
Mar 21, 2013 | 51.02 | 51.10 | 50.58 | 50.77 | 1,130,370 | -0.35(-0.68%) |
Mar 20, 2013 | 50.78 | 51.29 | 50.78 | 51.11 | 1,072,718 | +0.48(+0.95%) |
Mar 19, 2013 | 50.90 | 51.12 | 50.35 | 50.63 | 1,762,469 | -0.11(-0.21%) |
Mar 18, 2013 | 50.45 | 50.96 | 50.14 | 50.74 | 1,321,337 | -0.32(-0.63%) |
Mar 15, 2013 | 51.51 | 51.51 | 51.00 | 51.06 | 616,763 | -0.35(-0.69%) |
Mar 14, 2013 | 51.26 | 51.42 | 51.14 | 51.41 | 1,406,757 | +0.28(+0.55%) |
Mar 13, 2013 | 51.26 | 51.29 | 50.91 | 51.13 | 1,460,900 | -0.19(-0.36%) |
Mar 12, 2013 | 51.13 | 51.33 | 50.89 | 51.32 | 1,018,535 | +0.19(+0.37%) |
Mar 11, 2013 | 51.09 | 51.13 | 50.92 | 51.13 | 836,220 | +0.14(+0.28%) |
Mar 08, 2013 | 50.61 | 51.02 | 50.46 | 50.98 | 1,380,079 | +0.42(+0.84%) |
Mar 07, 2013 | 50.60 | 50.70 | 50.42 | 50.56 | 1,283,003 | -0.04(-0.07%) |
Mar 06, 2013 | 50.63 | 50.63 | 50.28 | 50.60 | 1,903,992 | +0.41(+0.82%) |
Mar 05, 2013 | 49.91 | 50.34 | 49.79 | 50.19 | 1,802,355 | +0.64(+1.30%) |
Mar 04, 2013 | 48.87 | 49.61 | 48.72 | 49.55 | 1,034,747 | +0.56(+1.14%) |