Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.07 | 56.89 | 55.81 | 55.81 | 2,153,676 | -0.60(-1.06%) |
May 30, 2013 | 56.29 | 56.75 | 55.73 | 56.41 | 1,067,927 | +0.57(+1.03%) |
May 29, 2013 | 55.98 | 56.63 | 55.59 | 55.84 | 1,407,757 | -0.76(-1.34%) |
May 28, 2013 | 57.10 | 57.13 | 56.41 | 56.59 | 1,606,860 | +0.51(+0.91%) |
May 24, 2013 | 56.61 | 57.03 | 54.94 | 56.08 | 2,213,810 | -1.10(-1.93%) |
May 23, 2013 | 56.25 | 57.54 | 55.71 | 57.18 | 2,172,678 | -0.06(-0.11%) |
May 22, 2013 | 58.06 | 58.67 | 57.03 | 57.25 | 1,880,631 | -0.87(-1.50%) |
May 21, 2013 | 58.20 | 58.71 | 57.60 | 58.12 | 1,997,875 | -0.26(-0.44%) |
May 20, 2013 | 56.56 | 58.92 | 56.52 | 58.37 | 3,268,247 | +1.51(+2.65%) |
May 17, 2013 | 54.87 | 56.96 | 54.79 | 56.87 | 2,580,143 | +2.26(+4.15%) |
May 16, 2013 | 54.57 | 55.38 | 54.23 | 54.60 | 1,814,311 | -0.26(-0.47%) |
May 15, 2013 | 54.16 | 55.17 | 53.96 | 54.86 | 2,323,953 | +1.51(+2.82%) |
May 13, 2013 | 54.14 | 54.43 | 53.08 | 53.35 | 2,086,970 | -1.17(-2.15%) |
May 10, 2013 | 54.34 | 54.54 | 53.75 | 54.52 | 1,743,345 | +0.21(+0.39%) |
May 09, 2013 | 54.69 | 54.93 | 54.10 | 54.31 | 1,971,628 | -0.11(-0.19%) |
May 08, 2013 | 53.23 | 54.57 | 53.18 | 54.42 | 2,364,799 | +1.20(+2.25%) |
May 07, 2013 | 52.97 | 53.29 | 52.66 | 53.22 | 1,770,966 | +0.30(+0.57%) |
May 06, 2013 | 52.68 | 53.27 | 52.31 | 52.92 | 1,849,854 | +0.26(+0.48%) |
May 03, 2013 | 52.60 | 53.17 | 50.60 | 52.67 | 3,502,046 | +2.07(+4.09%) |
May 02, 2013 | 49.64 | 50.80 | 49.48 | 50.60 | 1,994,898 | +1.14(+2.32%) |
May 01, 2013 | 49.76 | 50.00 | 48.99 | 49.45 | 3,067,595 | -0.73(-1.46%) |
Apr 30, 2013 | 49.65 | 50.20 | 49.07 | 50.18 | 2,440,809 | +0.47(+0.94%) |
Apr 29, 2013 | 49.78 | 50.20 | 49.36 | 49.72 | 1,587,926 | +0.06(+0.12%) |
Apr 26, 2013 | 49.86 | 50.07 | 49.63 | 49.65 | 1,247,843 | -0.22(-0.44%) |
Apr 25, 2013 | 49.93 | 50.34 | 49.62 | 49.87 | 2,074,841 | +0.27(+0.55%) |
Apr 24, 2013 | 48.10 | 49.61 | 48.10 | 49.60 | 2,592,953 | +1.71(+3.57%) |
Apr 23, 2013 | 48.88 | 48.98 | 47.34 | 47.89 | 3,048,172 | -0.78(-1.61%) |
Apr 22, 2013 | 47.81 | 48.77 | 47.12 | 48.68 | 2,692,800 | +0.98(+2.05%) |
Apr 19, 2013 | 47.84 | 48.15 | 47.35 | 47.70 | 2,358,879 | -0.15(-0.31%) |
Apr 18, 2013 | 48.84 | 49.14 | 47.75 | 47.85 | 2,796,089 | -0.83(-1.70%) |
Apr 17, 2013 | 49.39 | 49.39 | 47.93 | 48.68 | 4,269,156 | -1.21(-2.42%) |
Apr 16, 2013 | 49.83 | 50.44 | 49.43 | 49.88 | 5,097,917 | +1.18(+2.42%) |
Apr 15, 2013 | 52.60 | 52.60 | 48.36 | 48.70 | 17,442,576 | -4.33(-8.17%) |
Apr 12, 2013 | 55.05 | 55.14 | 52.85 | 53.04 | 2,861,053 | -2.38(-4.29%) |
Apr 11, 2013 | 55.17 | 55.65 | 54.62 | 55.41 | 1,195,395 | +0.31(+0.56%) |
Apr 10, 2013 | 55.36 | 56.05 | 54.66 | 55.11 | 2,394,750 | -0.10(-0.18%) |
Apr 09, 2013 | 55.12 | 55.57 | 54.52 | 55.20 | 1,153,618 | +0.20(+0.37%) |
Apr 08, 2013 | 54.85 | 55.42 | 54.48 | 55.00 | 1,043,614 | +0.37(+0.68%) |
Apr 05, 2013 | 53.49 | 54.75 | 52.84 | 54.63 | 1,535,938 | +0.18(+0.34%) |
Apr 04, 2013 | 54.62 | 54.97 | 53.88 | 54.45 | 2,063,753 | -0.08(-0.15%) |
Apr 03, 2013 | 56.58 | 56.95 | 53.81 | 54.52 | 3,230,757 | -2.09(-3.69%) |
Apr 02, 2013 | 57.74 | 58.11 | 56.49 | 56.61 | 1,291,386 | -1.02(-1.77%) |
Apr 01, 2013 | 58.39 | 58.86 | 57.36 | 57.63 | 1,342,014 | -0.78(-1.34%) |
Mar 28, 2013 | 57.62 | 58.53 | 57.30 | 58.42 | 1,429,962 | +0.95(+1.66%) |
Mar 27, 2013 | 57.11 | 57.61 | 56.46 | 57.47 | 1,176,905 | -0.21(-0.37%) |
Mar 26, 2013 | 56.96 | 57.70 | 56.90 | 57.68 | 978,183 | +1.05(+1.85%) |
Mar 25, 2013 | 57.34 | 57.69 | 56.19 | 56.63 | 1,466,335 | -0.56(-0.99%) |
Mar 22, 2013 | 56.32 | 57.32 | 56.00 | 57.19 | 1,526,459 | +1.15(+2.06%) |
Mar 21, 2013 | 56.00 | 56.64 | 55.71 | 56.04 | 974,008 | -0.35(-0.62%) |
Mar 20, 2013 | 56.18 | 56.59 | 56.03 | 56.39 | 877,144 | +0.47(+0.83%) |
Mar 19, 2013 | 56.22 | 56.35 | 55.27 | 55.93 | 1,578,212 | -0.04(-0.08%) |
Mar 18, 2013 | 55.89 | 56.31 | 55.25 | 55.97 | 1,710,230 | -0.82(-1.44%) |
Mar 15, 2013 | 56.78 | 57.38 | 56.54 | 56.79 | 1,728,557 | -0.27(-0.48%) |
Mar 14, 2013 | 56.37 | 57.13 | 56.31 | 57.06 | 1,141,664 | +0.89(+1.58%) |
Mar 13, 2013 | 56.19 | 56.36 | 55.81 | 56.17 | 1,182,454 | -0.04(-0.08%) |
Mar 12, 2013 | 56.34 | 56.51 | 55.51 | 56.22 | 1,173,332 | -0.11(-0.20%) |
Mar 11, 2013 | 56.60 | 56.60 | 56.15 | 56.33 | 1,445,262 | -0.31(-0.54%) |
Mar 08, 2013 | 56.26 | 56.82 | 55.88 | 56.64 | 1,241,408 | +0.79(+1.42%) |
Mar 07, 2013 | 55.41 | 56.03 | 55.24 | 55.85 | 2,431,467 | +0.58(+1.05%) |
Mar 06, 2013 | 54.68 | 55.41 | 54.44 | 55.26 | 2,280,056 | +0.99(+1.82%) |
Mar 05, 2013 | 53.38 | 54.42 | 53.31 | 54.28 | 2,101,020 | +1.41(+2.67%) |
Mar 04, 2013 | 52.99 | 53.09 | 51.57 | 52.87 | 3,235,290 | -0.42(-0.79%) |