Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.54 | 56.92 | 56.06 | 56.06 | 666,954 | -0.75(-1.32%) |
May 30, 2013 | 56.21 | 57.01 | 56.13 | 56.81 | 0 | +0.86(+1.54%) |
May 29, 2013 | 55.44 | 56.12 | 55.38 | 55.94 | 81,663 | +0.21(+0.38%) |
May 28, 2013 | 55.83 | 56.16 | 55.60 | 55.73 | 173,132 | +0.50(+0.91%) |
May 24, 2013 | 55.10 | 55.23 | 54.68 | 55.23 | 0 | -0.02(-0.03%) |
May 23, 2013 | 54.45 | 55.32 | 54.29 | 55.25 | 0 | +0.01(+0.02%) |
May 22, 2013 | 56.33 | 56.69 | 54.98 | 55.24 | 0 | -0.89(-1.58%) |
May 21, 2013 | 56.18 | 56.30 | 56.03 | 56.13 | 0 | -0.01(-0.02%) |
May 20, 2013 | 56.26 | 56.45 | 56.03 | 56.14 | 0 | -0.11(-0.19%) |
May 17, 2013 | 55.81 | 56.29 | 55.71 | 56.24 | 0 | +0.71(+1.28%) |
May 16, 2013 | 56.01 | 56.21 | 55.49 | 55.53 | 120,449 | -0.40(-0.71%) |
May 15, 2013 | 55.36 | 56.12 | 55.36 | 55.93 | 0 | +0.79(+1.44%) |
May 13, 2013 | 55.42 | 55.60 | 55.06 | 55.13 | 0 | -0.54(-0.96%) |
May 10, 2013 | 55.25 | 55.71 | 55.24 | 55.67 | 0 | +0.48(+0.88%) |
May 09, 2013 | 54.85 | 55.43 | 54.69 | 55.19 | 0 | +0.40(+0.74%) |
May 08, 2013 | 54.25 | 54.94 | 54.25 | 54.78 | 0 | +0.58(+1.07%) |
May 07, 2013 | 54.44 | 54.44 | 53.92 | 54.20 | 0 | +0.04(+0.08%) |
May 06, 2013 | 54.11 | 54.44 | 53.94 | 54.16 | 0 | +0.42(+0.79%) |
May 03, 2013 | 53.86 | 54.20 | 53.73 | 53.73 | 0 | +0.41(+0.78%) |
May 02, 2013 | 53.05 | 53.43 | 52.67 | 53.32 | 0 | +0.70(+1.32%) |
May 01, 2013 | 53.03 | 53.11 | 52.56 | 52.62 | 0 | -0.41(-0.78%) |
Apr 30, 2013 | 52.71 | 53.06 | 52.35 | 53.04 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.10 | 52.76 | 52.02 | 52.63 | 150,600 | +0.64(+1.24%) |
Apr 26, 2013 | 52.21 | 52.21 | 51.81 | 51.99 | 728,365 | -0.51(-0.97%) |
Apr 25, 2013 | 52.29 | 52.81 | 52.15 | 52.50 | 190,600 | +0.51(+0.98%) |
Apr 24, 2013 | 51.30 | 52.14 | 51.19 | 51.99 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.72 | 51.44 | 50.64 | 51.33 | 132,589 | +1.04(+2.06%) |
Apr 22, 2013 | 50.08 | 50.46 | 49.27 | 50.29 | 113,112 | +0.54(+1.08%) |
Apr 19, 2013 | 49.40 | 49.90 | 48.99 | 49.76 | 213,939 | +0.37(+0.75%) |
Apr 18, 2013 | 50.36 | 50.65 | 49.24 | 49.39 | 518,166 | -0.42(-0.85%) |
Apr 17, 2013 | 50.91 | 50.91 | 49.61 | 49.81 | 226,986 | -1.73(-3.35%) |
Apr 16, 2013 | 50.90 | 51.57 | 50.74 | 51.53 | 80,179 | +1.04(+2.06%) |
Apr 15, 2013 | 51.28 | 51.54 | 50.42 | 50.49 | 188,835 | -1.26(-2.43%) |
Apr 12, 2013 | 51.61 | 51.83 | 51.16 | 51.75 | 85,806 | -0.21(-0.41%) |
Apr 11, 2013 | 51.87 | 52.30 | 51.67 | 51.96 | 144,799 | -0.25(-0.47%) |
Apr 10, 2013 | 51.20 | 52.23 | 51.20 | 52.21 | 201,282 | +1.14(+2.24%) |
Apr 09, 2013 | 50.42 | 51.43 | 50.34 | 51.07 | 74,888 | +0.48(+0.96%) |
Apr 08, 2013 | 50.05 | 50.59 | 49.58 | 50.58 | 114,807 | +0.61(+1.22%) |
Apr 05, 2013 | 49.34 | 50.05 | 49.07 | 49.98 | 216,133 | -0.26(-0.53%) |
Apr 04, 2013 | 49.62 | 50.26 | 49.36 | 50.24 | 132,720 | +0.65(+1.31%) |
Apr 03, 2013 | 50.62 | 50.75 | 49.42 | 49.59 | 443,586 | -1.02(-2.02%) |
Apr 02, 2013 | 51.35 | 51.35 | 50.42 | 50.61 | 148,544 | -0.45(-0.88%) |
Apr 01, 2013 | 52.25 | 52.25 | 50.93 | 51.06 | 106,702 | -1.07(-2.04%) |
Mar 28, 2013 | 51.70 | 52.17 | 51.56 | 52.12 | 153,357 | +0.35(+0.68%) |
Mar 27, 2013 | 51.40 | 51.84 | 51.08 | 51.77 | 100,108 | +0.11(+0.20%) |
Mar 26, 2013 | 51.53 | 51.71 | 51.30 | 51.67 | 58,694 | +0.40(+0.77%) |
Mar 25, 2013 | 51.50 | 51.68 | 50.93 | 51.27 | 161,652 | -0.23(-0.44%) |
Mar 22, 2013 | 51.35 | 51.72 | 51.18 | 51.50 | 106,898 | +0.56(+1.11%) |
Mar 21, 2013 | 51.46 | 51.47 | 50.87 | 50.93 | 635,852 | -0.84(-1.62%) |
Mar 20, 2013 | 51.38 | 51.80 | 51.32 | 51.77 | 368,622 | +0.68(+1.33%) |
Mar 19, 2013 | 51.52 | 51.61 | 50.64 | 51.09 | 420,109 | -0.21(-0.41%) |
Mar 18, 2013 | 51.43 | 51.75 | 51.05 | 51.30 | 143,636 | -0.66(-1.27%) |
Mar 15, 2013 | 52.87 | 52.87 | 51.83 | 51.96 | 281,293 | -0.86(-1.63%) |
Mar 14, 2013 | 52.88 | 53.08 | 52.76 | 52.83 | 227,721 | +0.27(+0.52%) |
Mar 13, 2013 | 52.40 | 52.71 | 52.11 | 52.55 | 273,577 | +0.16(+0.30%) |
Mar 12, 2013 | 52.11 | 52.45 | 51.98 | 52.40 | 387,259 | +0.22(+0.42%) |
Mar 11, 2013 | 52.08 | 52.25 | 51.68 | 52.18 | 200,349 | +0.05(+0.10%) |
Mar 08, 2013 | 52.25 | 52.36 | 51.67 | 52.12 | 210,176 | +0.07(+0.14%) |
Mar 07, 2013 | 51.94 | 52.30 | 51.89 | 52.05 | 155,837 | +0.24(+0.46%) |
Mar 06, 2013 | 51.92 | 52.11 | 51.69 | 51.81 | 200,022 | +0.06(+0.12%) |
Mar 05, 2013 | 51.17 | 51.88 | 51.17 | 51.75 | 173,362 | +0.99(+1.96%) |
Mar 04, 2013 | 50.75 | 50.86 | 50.40 | 50.76 | 177,220 | -0.14(-0.28%) |