Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.61 | 53.95 | 52.98 | 52.99 | 12,712,312 | -0.88(-1.63%) |
May 30, 2013 | 53.77 | 54.16 | 53.64 | 53.87 | 7,503,846 | +0.10(+0.18%) |
May 29, 2013 | 54.02 | 54.06 | 53.30 | 53.77 | 11,647,208 | -0.65(-1.19%) |
May 28, 2013 | 55.31 | 55.72 | 54.30 | 54.42 | 10,767,834 | -0.44(-0.81%) |
May 24, 2013 | 54.71 | 55.04 | 54.40 | 54.86 | 6,546,072 | -0.11(-0.20%) |
May 23, 2013 | 54.44 | 55.14 | 54.38 | 54.97 | 9,363,746 | +0.20(+0.36%) |
May 22, 2013 | 54.76 | 55.57 | 54.65 | 54.77 | 12,030,778 | -0.25(-0.46%) |
May 21, 2013 | 55.34 | 55.36 | 54.61 | 55.02 | 8,927,144 | -0.35(-0.63%) |
May 20, 2013 | 55.77 | 55.81 | 55.23 | 55.37 | 6,614,036 | -0.40(-0.71%) |
May 17, 2013 | 55.68 | 55.96 | 55.35 | 55.77 | 8,820,430 | +0.14(+0.25%) |
May 16, 2013 | 55.85 | 56.14 | 55.52 | 55.63 | 8,816,527 | -0.50(-0.89%) |
May 15, 2013 | 55.41 | 56.14 | 55.36 | 56.13 | 8,651,077 | +1.32(+2.40%) |
May 13, 2013 | 54.30 | 55.11 | 54.23 | 54.81 | 8,148,028 | +0.42(+0.77%) |
May 10, 2013 | 54.76 | 54.85 | 54.21 | 54.39 | 9,192,278 | -0.23(-0.42%) |
May 09, 2013 | 55.01 | 55.10 | 54.46 | 54.62 | 6,469,249 | -0.47(-0.85%) |
May 08, 2013 | 54.59 | 55.12 | 54.48 | 55.09 | 7,269,589 | +0.52(+0.96%) |
May 07, 2013 | 54.28 | 54.73 | 54.21 | 54.56 | 8,539,441 | +0.29(+0.54%) |
May 06, 2013 | 54.66 | 54.83 | 54.12 | 54.27 | 10,618,956 | -0.67(-1.22%) |
May 03, 2013 | 55.64 | 55.39 | 54.82 | 54.94 | 9,713,127 | -0.44(-0.79%) |
May 02, 2013 | 55.89 | 55.98 | 55.11 | 55.38 | 9,764,489 | -0.38(-0.69%) |
May 01, 2013 | 55.56 | 56.38 | 55.50 | 55.76 | 8,789,334 | +0.05(+0.08%) |
Apr 30, 2013 | 55.86 | 55.90 | 55.41 | 55.72 | 6,377,238 | -0.22(-0.39%) |
Apr 29, 2013 | 55.55 | 56.03 | 55.35 | 55.93 | 6,523,804 | +0.38(+0.68%) |
Apr 26, 2013 | 55.24 | 55.79 | 55.16 | 55.55 | 7,496,618 | +0.39(+0.71%) |
Apr 25, 2013 | 55.07 | 55.26 | 54.91 | 55.16 | 5,769,827 | +0.34(+0.63%) |
Apr 24, 2013 | 54.66 | 55.34 | 54.58 | 54.82 | 8,936,588 | +0.26(+0.48%) |
Apr 23, 2013 | 54.37 | 54.72 | 53.63 | 54.56 | 7,332,805 | +0.45(+0.84%) |
Apr 22, 2013 | 53.57 | 54.18 | 53.43 | 54.10 | 7,165,851 | +0.51(+0.95%) |
Apr 19, 2013 | 53.59 | 53.98 | 53.33 | 53.60 | 10,210,443 | +0.15(+0.28%) |
Apr 18, 2013 | 53.63 | 53.99 | 52.87 | 53.44 | 14,200,648 | -1.37(-2.50%) |
Apr 17, 2013 | 55.12 | 55.21 | 54.51 | 54.81 | 7,453,232 | -0.54(-0.98%) |
Apr 16, 2013 | 55.06 | 55.51 | 54.63 | 55.36 | 9,659,175 | +0.50(+0.91%) |
Apr 15, 2013 | 55.92 | 56.06 | 54.84 | 54.86 | 8,605,614 | -1.36(-2.42%) |
Apr 12, 2013 | 55.76 | 56.31 | 55.55 | 56.21 | 6,768,368 | +0.49(+0.88%) |
Apr 11, 2013 | 55.57 | 56.00 | 55.39 | 55.72 | 6,379,834 | +0.20(+0.36%) |
Apr 10, 2013 | 55.31 | 55.62 | 54.93 | 55.53 | 6,424,000 | +0.42(+0.76%) |
Apr 09, 2013 | 55.24 | 55.43 | 54.83 | 55.11 | 5,653,527 | +0.06(+0.11%) |
Apr 08, 2013 | 54.17 | 55.08 | 54.09 | 55.05 | 6,303,596 | +1.00(+1.86%) |
Apr 05, 2013 | 54.67 | 54.79 | 53.82 | 54.05 | 8,636,896 | -1.05(-1.91%) |
Apr 04, 2013 | 55.22 | 55.53 | 55.00 | 55.10 | 6,553,115 | +0.10(+0.18%) |
Apr 03, 2013 | 55.13 | 55.56 | 54.83 | 55.00 | 10,797,422 | -0.03(-0.05%) |
Apr 02, 2013 | 54.24 | 55.05 | 54.15 | 55.03 | 7,924,886 | +0.95(+1.76%) |
Apr 01, 2013 | 54.06 | 54.09 | 53.66 | 54.08 | 5,057,043 | +0.04(+0.08%) |
Mar 28, 2013 | 53.65 | 54.17 | 53.60 | 54.04 | 7,593,659 | +0.41(+0.77%) |
Mar 27, 2013 | 53.21 | 54.00 | 53.18 | 53.63 | 7,152,252 | +0.14(+0.26%) |
Mar 26, 2013 | 53.36 | 53.51 | 53.04 | 53.49 | 8,022,909 | +0.36(+0.68%) |
Mar 25, 2013 | 53.12 | 53.49 | 53.00 | 53.12 | 25,019,100 | +0.21(+0.40%) |
Mar 22, 2013 | 52.55 | 53.11 | 52.47 | 52.91 | 23,663,824 | +0.33(+0.63%) |
Mar 21, 2013 | 52.62 | 52.86 | 52.48 | 52.58 | 6,941,960 | -0.21(-0.40%) |
Mar 20, 2013 | 52.55 | 52.96 | 52.55 | 52.80 | 7,245,931 | +0.35(+0.67%) |
Mar 19, 2013 | 52.32 | 52.68 | 52.14 | 52.44 | 6,442,191 | +0.26(+0.50%) |
Mar 18, 2013 | 52.29 | 52.51 | 52.12 | 52.18 | 7,797,648 | -0.58(-1.11%) |
Mar 15, 2013 | 52.54 | 52.92 | 52.11 | 52.77 | 17,169,190 | +0.03(+0.07%) |
Mar 14, 2013 | 52.51 | 52.90 | 52.45 | 52.73 | 8,795,594 | +0.44(+0.84%) |
Mar 13, 2013 | 52.46 | 52.49 | 52.00 | 52.29 | 7,138,372 | -0.20(-0.37%) |
Mar 12, 2013 | 52.77 | 52.80 | 52.15 | 52.49 | 7,653,582 | -0.18(-0.35%) |
Mar 11, 2013 | 52.49 | 52.87 | 52.45 | 52.67 | 5,626,611 | +0.06(+0.11%) |
Mar 08, 2013 | 53.05 | 53.08 | 52.50 | 52.62 | 6,834,238 | -0.40(-0.76%) |
Mar 07, 2013 | 52.78 | 53.11 | 52.78 | 53.02 | 5,504,051 | +0.12(+0.23%) |
Mar 06, 2013 | 53.33 | 53.49 | 52.79 | 52.90 | 7,075,108 | -0.39(-0.74%) |
Mar 05, 2013 | 53.42 | 53.66 | 53.08 | 53.29 | 7,886,707 | -0.05(-0.09%) |
Mar 04, 2013 | 52.83 | 53.46 | 52.82 | 53.34 | 7,129,437 | +0.53(+1.01%) |