Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.12 | 53.55 | 52.49 | 52.51 | 608,861 | -0.71(-1.34%) |
May 30, 2013 | 53.71 | 54.11 | 53.19 | 53.23 | 265,232 | -0.52(-0.97%) |
May 29, 2013 | 54.47 | 54.47 | 53.13 | 53.74 | 822,516 | -1.14(-2.07%) |
May 28, 2013 | 56.34 | 56.34 | 54.55 | 54.88 | 348,046 | -0.46(-0.83%) |
May 24, 2013 | 55.34 | 55.44 | 54.73 | 55.34 | 217,043 | -0.14(-0.25%) |
May 23, 2013 | 55.99 | 56.01 | 55.15 | 55.48 | 360,963 | -0.97(-1.73%) |
May 22, 2013 | 58.00 | 58.36 | 56.12 | 56.45 | 315,473 | -1.42(-2.46%) |
May 21, 2013 | 57.66 | 57.98 | 57.61 | 57.87 | 204,200 | +0.38(+0.67%) |
May 20, 2013 | 57.27 | 57.52 | 57.25 | 57.49 | 344,691 | +0.14(+0.25%) |
May 17, 2013 | 57.28 | 57.38 | 57.00 | 57.35 | 243,606 | +0.31(+0.54%) |
May 16, 2013 | 57.24 | 57.48 | 56.88 | 57.04 | 200,208 | -0.27(-0.47%) |
May 15, 2013 | 56.76 | 57.35 | 56.56 | 57.31 | 256,357 | +0.70(+1.24%) |
May 13, 2013 | 56.39 | 56.65 | 56.30 | 56.61 | 185,808 | +0.26(+0.45%) |
May 10, 2013 | 56.26 | 56.36 | 56.08 | 56.35 | 145,838 | +0.22(+0.38%) |
May 09, 2013 | 56.47 | 56.47 | 56.05 | 56.14 | 154,329 | -0.36(-0.64%) |
May 08, 2013 | 56.38 | 56.61 | 56.20 | 56.50 | 170,732 | -0.01(-0.02%) |
May 07, 2013 | 56.39 | 56.55 | 56.08 | 56.51 | 168,642 | +0.28(+0.50%) |
May 06, 2013 | 56.08 | 56.25 | 56.01 | 56.23 | 121,254 | +0.28(+0.51%) |
May 03, 2013 | 56.37 | 56.16 | 55.85 | 55.95 | 134,957 | +0.11(+0.21%) |
May 02, 2013 | 55.51 | 55.99 | 55.51 | 55.83 | 207,148 | +0.36(+0.66%) |
May 01, 2013 | 55.90 | 55.93 | 55.33 | 55.47 | 250,435 | -0.37(-0.66%) |
Apr 30, 2013 | 55.29 | 55.87 | 55.20 | 55.84 | 360,729 | +0.62(+1.12%) |
Apr 29, 2013 | 55.06 | 55.27 | 54.80 | 55.22 | 192,217 | +0.44(+0.80%) |
Apr 26, 2013 | 55.03 | 54.94 | 54.70 | 54.78 | 198,019 | -0.16(-0.29%) |
Apr 25, 2013 | 55.11 | 55.22 | 54.63 | 54.94 | 240,208 | -0.25(-0.45%) |
Apr 24, 2013 | 55.13 | 55.23 | 54.91 | 55.19 | 261,362 | +0.19(+0.34%) |
Apr 23, 2013 | 54.95 | 55.13 | 54.62 | 55.00 | 167,968 | +0.28(+0.52%) |
Apr 22, 2013 | 54.83 | 54.96 | 54.46 | 54.72 | 195,675 | -0.14(-0.26%) |
Apr 19, 2013 | 54.10 | 54.88 | 54.07 | 54.86 | 173,839 | +0.81(+1.50%) |
Apr 18, 2013 | 54.15 | 54.26 | 53.77 | 54.05 | 178,145 | -0.05(-0.10%) |
Apr 17, 2013 | 54.49 | 54.53 | 53.76 | 54.11 | 237,335 | -0.65(-1.18%) |
Apr 16, 2013 | 54.19 | 54.77 | 53.72 | 54.75 | 371,571 | +0.92(+1.71%) |
Apr 15, 2013 | 54.86 | 54.96 | 53.83 | 53.83 | 277,739 | -1.06(-1.94%) |
Apr 12, 2013 | 54.58 | 54.92 | 54.57 | 54.90 | 189,442 | +0.09(+0.17%) |
Apr 11, 2013 | 54.55 | 55.02 | 54.49 | 54.80 | 917,303 | +0.38(+0.71%) |
Apr 10, 2013 | 54.16 | 54.51 | 54.16 | 54.42 | 183,961 | +0.31(+0.57%) |
Apr 09, 2013 | 54.24 | 54.32 | 53.80 | 54.11 | 348,108 | -0.01(-0.01%) |
Apr 08, 2013 | 53.80 | 54.14 | 53.09 | 54.11 | 449,167 | +0.53(+0.99%) |
Apr 05, 2013 | 52.86 | 53.59 | 52.79 | 53.58 | 288,271 | +0.20(+0.38%) |
Apr 04, 2013 | 52.60 | 53.41 | 52.60 | 53.38 | 983,084 | +0.86(+1.64%) |
Apr 03, 2013 | 52.67 | 52.96 | 52.38 | 52.52 | 191,805 | -0.16(-0.31%) |
Apr 02, 2013 | 52.46 | 52.83 | 52.46 | 52.68 | 154,292 | +0.23(+0.44%) |
Apr 01, 2013 | 52.24 | 52.45 | 51.99 | 52.45 | 218,866 | +0.15(+0.29%) |
Mar 28, 2013 | 52.27 | 52.33 | 51.99 | 52.30 | 249,799 | +0.20(+0.38%) |
Mar 27, 2013 | 51.93 | 52.12 | 51.79 | 52.10 | 163,066 | +0.02(+0.04%) |
Mar 26, 2013 | 51.74 | 52.09 | 51.74 | 52.08 | 179,153 | +0.43(+0.83%) |
Mar 25, 2013 | 51.73 | 51.92 | 51.53 | 51.65 | 239,777 | +0.05(+0.10%) |
Mar 22, 2013 | 51.55 | 51.68 | 51.40 | 51.60 | 171,894 | +0.28(+0.55%) |
Mar 21, 2013 | 51.36 | 51.70 | 51.30 | 51.31 | 220,407 | -0.18(-0.34%) |
Mar 20, 2013 | 51.60 | 51.61 | 51.34 | 51.49 | 234,133 | +0.15(+0.30%) |
Mar 19, 2013 | 51.70 | 51.70 | 51.02 | 51.33 | 273,346 | -0.31(-0.60%) |
Mar 18, 2013 | 51.51 | 51.78 | 51.47 | 51.64 | 323,994 | -0.21(-0.40%) |
Mar 15, 2013 | 51.82 | 51.90 | 51.52 | 51.85 | 293,809 | +0.03(+0.05%) |
Mar 14, 2013 | 51.62 | 51.87 | 51.47 | 51.82 | 306,149 | +0.35(+0.68%) |
Mar 13, 2013 | 51.45 | 51.66 | 51.32 | 51.47 | 184,922 | +0.01(+0.01%) |
Mar 12, 2013 | 51.64 | 51.66 | 51.35 | 51.47 | 336,014 | -0.16(-0.31%) |
Mar 11, 2013 | 51.61 | 51.64 | 51.36 | 51.63 | 196,308 | +0.09(+0.17%) |
Mar 08, 2013 | 51.62 | 51.72 | 51.23 | 51.54 | 219,757 | +0.02(+0.04%) |
Mar 07, 2013 | 51.71 | 51.95 | 51.43 | 51.52 | 250,353 | -0.30(-0.58%) |
Mar 06, 2013 | 52.15 | 52.15 | 51.58 | 51.82 | 362,413 | -0.10(-0.19%) |
Mar 05, 2013 | 51.76 | 52.01 | 51.49 | 51.92 | 178,039 | +0.41(+0.79%) |
Mar 04, 2013 | 51.14 | 51.64 | 51.13 | 51.52 | 373,765 | +0.36(+0.69%) |