Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.82 | 54.33 | 53.30 | 53.36 | 6,526,233 | -0.55(-1.03%) |
May 30, 2013 | 53.67 | 54.52 | 53.53 | 53.91 | 4,042,923 | +0.29(+0.55%) |
May 29, 2013 | 53.55 | 53.92 | 53.38 | 53.62 | 3,748,139 | -0.26(-0.47%) |
May 28, 2013 | 54.27 | 54.77 | 53.87 | 53.87 | 5,033,947 | +0.40(+0.75%) |
May 24, 2013 | 53.03 | 53.61 | 52.71 | 53.47 | 4,177,725 | +0.16(+0.30%) |
May 23, 2013 | 53.32 | 53.99 | 53.19 | 53.31 | 6,920,360 | -0.65(-1.21%) |
May 22, 2013 | 54.93 | 55.05 | 53.91 | 53.97 | 5,996,694 | -0.76(-1.39%) |
May 21, 2013 | 54.70 | 55.12 | 54.50 | 54.73 | 4,186,894 | +0.14(+0.26%) |
May 20, 2013 | 54.57 | 55.07 | 54.46 | 54.59 | 4,772,667 | -0.13(-0.25%) |
May 17, 2013 | 53.75 | 54.74 | 53.55 | 54.72 | 6,673,507 | +1.37(+2.57%) |
May 16, 2013 | 53.61 | 53.68 | 53.35 | 53.35 | 4,710,940 | -0.39(-0.73%) |
May 15, 2013 | 53.37 | 53.80 | 53.26 | 53.75 | 7,004,743 | +1.73(+3.33%) |
May 13, 2013 | 51.75 | 52.25 | 51.75 | 52.01 | 3,677,276 | +0.07(+0.13%) |
May 10, 2013 | 51.82 | 52.17 | 49.95 | 51.95 | 4,989,747 | +0.30(+0.59%) |
May 09, 2013 | 51.74 | 52.04 | 51.46 | 51.64 | 4,688,135 | -0.17(-0.33%) |
May 08, 2013 | 51.58 | 51.93 | 51.30 | 51.81 | 4,688,979 | +0.23(+0.45%) |
May 07, 2013 | 51.29 | 51.65 | 51.04 | 51.58 | 4,629,903 | +0.33(+0.64%) |
May 06, 2013 | 51.80 | 52.10 | 51.19 | 51.25 | 6,478,859 | -0.54(-1.05%) |
May 03, 2013 | 51.63 | 52.06 | 51.05 | 51.80 | 8,487,240 | +0.75(+1.47%) |
May 02, 2013 | 50.16 | 51.22 | 50.13 | 51.05 | 10,119,651 | +0.53(+1.06%) |
May 01, 2013 | 50.41 | 50.98 | 50.16 | 50.51 | 10,804,265 | -1.23(-2.37%) |
Apr 30, 2013 | 50.51 | 51.74 | 50.49 | 51.74 | 8,536,484 | +1.30(+2.58%) |
Apr 29, 2013 | 50.29 | 50.53 | 50.09 | 50.44 | 4,070,580 | +0.34(+0.69%) |
Apr 26, 2013 | 49.99 | 50.36 | 50.08 | 50.09 | 4,854,517 | +0.02(+0.04%) |
Apr 25, 2013 | 49.98 | 50.44 | 49.14 | 50.08 | 4,027,886 | +0.29(+0.59%) |
Apr 24, 2013 | 49.78 | 50.04 | 49.71 | 49.78 | 2,845,890 | +0.10(+0.19%) |
Apr 23, 2013 | 49.21 | 49.71 | 48.99 | 49.69 | 3,813,745 | +0.83(+1.70%) |
Apr 22, 2013 | 48.85 | 49.00 | 48.55 | 48.86 | 4,699,858 | +0.01(+0.03%) |
Apr 19, 2013 | 48.92 | 49.01 | 48.52 | 48.84 | 5,456,341 | +0.09(+0.18%) |
Apr 18, 2013 | 49.20 | 49.26 | 48.75 | 48.75 | 6,875,807 | -0.45(-0.91%) |
Apr 17, 2013 | 49.34 | 49.67 | 49.10 | 49.20 | 6,742,533 | -0.54(-1.09%) |
Apr 16, 2013 | 48.95 | 49.74 | 48.85 | 49.74 | 5,872,568 | +0.92(+1.89%) |
Apr 15, 2013 | 49.62 | 49.95 | 48.82 | 48.82 | 5,642,942 | -1.06(-2.12%) |
Apr 12, 2013 | 50.03 | 50.19 | 49.56 | 49.87 | 7,261,802 | -0.77(-1.52%) |
Apr 11, 2013 | 50.01 | 50.75 | 49.83 | 50.65 | 6,068,317 | +0.64(+1.27%) |
Apr 10, 2013 | 49.56 | 50.34 | 49.45 | 50.01 | 5,171,133 | +0.64(+1.29%) |
Apr 09, 2013 | 49.97 | 50.00 | 48.95 | 49.37 | 9,629,268 | -0.63(-1.26%) |
Apr 08, 2013 | 49.66 | 50.12 | 49.57 | 50.00 | 3,880,046 | +0.26(+0.52%) |
Apr 05, 2013 | 49.28 | 49.84 | 49.25 | 49.74 | 6,181,286 | -0.19(-0.38%) |
Apr 04, 2013 | 49.80 | 50.07 | 49.55 | 49.93 | 4,741,775 | +0.09(+0.18%) |
Apr 03, 2013 | 50.55 | 50.75 | 49.57 | 49.84 | 5,701,999 | -0.69(-1.36%) |
Apr 02, 2013 | 50.54 | 50.85 | 50.38 | 50.53 | 3,953,918 | +0.31(+0.63%) |
Apr 01, 2013 | 50.70 | 51.12 | 50.10 | 50.21 | 5,885,889 | -0.36(-0.72%) |
Mar 28, 2013 | 50.32 | 50.66 | 50.18 | 50.58 | 7,158,892 | +0.29(+0.58%) |
Mar 27, 2013 | 49.74 | 50.54 | 49.57 | 50.29 | 6,936,925 | +0.24(+0.48%) |
Mar 26, 2013 | 48.88 | 50.21 | 48.81 | 50.05 | 9,741,658 | +1.45(+2.98%) |
Mar 25, 2013 | 48.63 | 48.97 | 48.49 | 48.60 | 5,798,598 | +0.23(+0.48%) |
Mar 22, 2013 | 48.21 | 48.49 | 48.19 | 48.37 | 5,450,857 | +0.33(+0.68%) |
Mar 21, 2013 | 48.27 | 48.39 | 47.97 | 48.04 | 5,888,810 | -0.43(-0.89%) |
Mar 20, 2013 | 48.23 | 48.48 | 48.08 | 48.47 | 4,869,079 | +0.66(+1.37%) |
Mar 19, 2013 | 48.25 | 48.40 | 47.50 | 47.82 | 6,748,915 | -0.32(-0.66%) |
Mar 18, 2013 | 48.17 | 48.57 | 48.11 | 48.14 | 6,020,961 | -0.41(-0.84%) |
Mar 15, 2013 | 49.16 | 49.43 | 48.44 | 48.54 | 12,419,022 | -0.73(-1.48%) |
Mar 14, 2013 | 49.40 | 49.66 | 49.23 | 49.27 | 5,955,816 | -0.03(-0.06%) |
Mar 13, 2013 | 48.82 | 49.39 | 48.71 | 49.30 | 5,044,389 | +0.40(+0.83%) |
Mar 12, 2013 | 49.53 | 49.63 | 48.81 | 48.90 | 5,144,487 | -0.72(-1.46%) |
Mar 11, 2013 | 49.50 | 49.77 | 49.39 | 49.62 | 4,376,712 | +0.16(+0.31%) |
Mar 08, 2013 | 49.54 | 49.57 | 49.02 | 49.47 | 5,425,265 | +0.24(+0.49%) |
Mar 07, 2013 | 49.33 | 49.54 | 49.14 | 49.23 | 7,151,627 | -0.09(-0.17%) |
Mar 06, 2013 | 49.12 | 49.65 | 48.92 | 49.31 | 5,540,983 | +0.04(+0.09%) |
Mar 05, 2013 | 48.84 | 49.61 | 48.78 | 49.27 | 6,306,746 | +0.53(+1.09%) |
Mar 04, 2013 | 48.23 | 48.83 | 48.21 | 48.74 | 3,729,983 | +0.29(+0.60%) |