Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.76 | 53.98 | 52.62 | 52.63 | 616,122 | -1.05(-1.95%) |
May 30, 2013 | 53.44 | 53.94 | 53.20 | 53.68 | 733,293 | +0.35(+0.66%) |
May 29, 2013 | 53.47 | 53.64 | 52.72 | 53.33 | 400,140 | -0.43(-0.80%) |
May 28, 2013 | 54.03 | 54.77 | 53.63 | 53.76 | 474,085 | +0.54(+1.02%) |
May 24, 2013 | 53.00 | 53.46 | 52.86 | 53.22 | 221,488 | -0.29(-0.54%) |
May 23, 2013 | 52.99 | 53.62 | 52.58 | 53.51 | 518,756 | -0.49(-0.90%) |
May 22, 2013 | 55.12 | 55.61 | 53.55 | 53.99 | 639,680 | -1.05(-1.91%) |
May 21, 2013 | 55.07 | 55.89 | 54.46 | 55.04 | 558,319 | +0.21(+0.38%) |
May 20, 2013 | 54.42 | 55.23 | 54.27 | 54.84 | 498,148 | +0.33(+0.60%) |
May 17, 2013 | 53.86 | 54.66 | 53.86 | 54.51 | 495,216 | +0.90(+1.68%) |
May 16, 2013 | 53.74 | 54.87 | 53.46 | 53.61 | 535,060 | -0.27(-0.50%) |
May 15, 2013 | 53.85 | 54.12 | 53.31 | 53.88 | 648,459 | -0.22(-0.41%) |
May 13, 2013 | 54.44 | 54.64 | 54.06 | 54.10 | 362,945 | -0.61(-1.12%) |
May 10, 2013 | 53.97 | 54.88 | 53.37 | 54.72 | 581,276 | +0.81(+1.51%) |
May 09, 2013 | 54.09 | 54.60 | 53.52 | 53.90 | 302,158 | -0.49(-0.89%) |
May 08, 2013 | 53.06 | 54.71 | 52.83 | 54.39 | 692,048 | +1.17(+2.20%) |
May 07, 2013 | 52.60 | 53.24 | 52.51 | 53.22 | 414,845 | +0.63(+1.20%) |
May 06, 2013 | 52.94 | 53.04 | 52.02 | 52.59 | 459,248 | -0.31(-0.59%) |
May 03, 2013 | 51.93 | 53.31 | 51.19 | 52.90 | 855,798 | +1.71(+3.35%) |
May 02, 2013 | 50.52 | 51.34 | 49.81 | 51.19 | 579,707 | +0.75(+1.48%) |
May 01, 2013 | 51.35 | 51.35 | 50.35 | 50.44 | 556,819 | -1.40(-2.70%) |
Apr 30, 2013 | 50.59 | 51.86 | 50.24 | 51.84 | 847,565 | +0.73(+1.43%) |
Apr 29, 2013 | 51.18 | 51.46 | 50.58 | 51.11 | 636,060 | +0.08(+0.16%) |
Apr 26, 2013 | 51.00 | 51.23 | 50.51 | 51.03 | 1,507,380 | -0.35(-0.68%) |
Apr 25, 2013 | 52.13 | 54.87 | 47.35 | 51.38 | 2,576,449 | -2.03(-3.80%) |
Apr 24, 2013 | 52.80 | 53.78 | 52.54 | 53.41 | 817,615 | +0.82(+1.56%) |
Apr 23, 2013 | 52.45 | 52.99 | 51.80 | 52.59 | 681,886 | +0.45(+0.87%) |
Apr 22, 2013 | 52.45 | 52.45 | 51.16 | 52.13 | 706,792 | -0.20(-0.38%) |
Apr 19, 2013 | 52.43 | 52.56 | 51.59 | 52.33 | 526,214 | +0.30(+0.58%) |
Apr 18, 2013 | 52.37 | 53.03 | 51.31 | 52.03 | 722,480 | -0.12(-0.23%) |
Apr 17, 2013 | 52.52 | 52.52 | 51.59 | 52.15 | 987,727 | -1.08(-2.02%) |
Apr 16, 2013 | 52.44 | 53.36 | 52.09 | 53.23 | 1,223,363 | +1.72(+3.34%) |
Apr 15, 2013 | 52.72 | 52.80 | 51.18 | 51.51 | 679,879 | -2.02(-3.78%) |
Apr 12, 2013 | 54.21 | 54.68 | 52.95 | 53.53 | 597,348 | -0.87(-1.60%) |
Apr 11, 2013 | 55.31 | 55.66 | 54.25 | 54.40 | 496,545 | -1.02(-1.84%) |
Apr 10, 2013 | 55.66 | 55.66 | 54.79 | 55.42 | 435,099 | +0.06(+0.12%) |
Apr 09, 2013 | 54.56 | 55.78 | 54.21 | 55.35 | 609,920 | +1.06(+1.95%) |
Apr 08, 2013 | 54.08 | 54.29 | 53.73 | 54.29 | 500,079 | +0.35(+0.65%) |
Apr 05, 2013 | 52.13 | 54.14 | 51.71 | 53.94 | 816,161 | +1.00(+1.88%) |
Apr 04, 2013 | 52.98 | 53.90 | 52.45 | 52.95 | 750,245 | +0.10(+0.20%) |
Apr 03, 2013 | 53.94 | 53.94 | 52.02 | 52.84 | 984,301 | -1.07(-1.98%) |
Apr 02, 2013 | 55.70 | 55.75 | 53.51 | 53.91 | 666,808 | -1.22(-2.21%) |
Apr 01, 2013 | 56.69 | 56.69 | 55.02 | 55.13 | 493,835 | -1.57(-2.77%) |
Mar 28, 2013 | 56.52 | 56.80 | 55.97 | 56.70 | 471,382 | +0.06(+0.11%) |
Mar 27, 2013 | 55.84 | 56.72 | 55.39 | 56.64 | 538,810 | +0.14(+0.25%) |
Mar 26, 2013 | 55.87 | 56.65 | 55.85 | 56.49 | 724,003 | +0.79(+1.42%) |
Mar 25, 2013 | 55.44 | 56.44 | 55.03 | 55.70 | 636,709 | +0.42(+0.76%) |
Mar 22, 2013 | 55.24 | 55.58 | 54.90 | 55.28 | 274,500 | +0.19(+0.35%) |
Mar 21, 2013 | 55.54 | 56.17 | 55.03 | 55.09 | 679,640 | -0.66(-1.19%) |
Mar 20, 2013 | 55.38 | 55.99 | 55.03 | 55.75 | 538,173 | +0.69(+1.24%) |
Mar 19, 2013 | 55.00 | 55.17 | 53.95 | 55.07 | 622,390 | +0.10(+0.17%) |
Mar 18, 2013 | 54.24 | 55.20 | 54.24 | 54.97 | 490,071 | -0.19(-0.35%) |
Mar 15, 2013 | 54.88 | 55.62 | 54.76 | 55.16 | 893,483 | +0.24(+0.44%) |
Mar 14, 2013 | 54.20 | 55.00 | 53.75 | 54.92 | 931,546 | +1.12(+2.09%) |
Mar 13, 2013 | 53.51 | 54.06 | 52.64 | 53.80 | 958,564 | +0.23(+0.43%) |
Mar 12, 2013 | 53.64 | 54.01 | 53.05 | 53.57 | 869,508 | -0.12(-0.22%) |
Mar 11, 2013 | 53.45 | 53.98 | 52.98 | 53.69 | 490,430 | +0.10(+0.19%) |
Mar 08, 2013 | 53.19 | 53.92 | 53.19 | 53.59 | 748,502 | +0.51(+0.96%) |
Mar 07, 2013 | 53.15 | 53.86 | 52.76 | 53.08 | 678,145 | -0.02(-0.05%) |
Mar 06, 2013 | 53.66 | 53.66 | 51.88 | 53.10 | 935,200 | +0.72(+1.38%) |
Mar 05, 2013 | 53.09 | 54.63 | 52.31 | 52.37 | 765,277 | +0.34(+0.66%) |
Mar 04, 2013 | 52.02 | 52.31 | 51.40 | 52.03 | 697,126 | -0.21(-0.39%) |