Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.05 | 54.15 | 53.08 | 53.08 | 174,033 | -1.52(-2.78%) |
May 30, 2013 | 54.57 | 54.97 | 54.49 | 54.60 | 96,650 | +0.17(+0.31%) |
May 29, 2013 | 54.99 | 55.03 | 54.29 | 54.43 | 135,573 | -1.27(-2.28%) |
May 28, 2013 | 55.81 | 56.09 | 55.45 | 55.71 | 91,936 | +0.39(+0.71%) |
May 24, 2013 | 55.11 | 55.35 | 54.83 | 55.31 | 117,608 | -0.95(-1.70%) |
May 23, 2013 | 55.64 | 56.46 | 55.29 | 56.27 | 179,177 | -0.62(-1.08%) |
May 22, 2013 | 57.64 | 57.92 | 56.84 | 56.88 | 106,689 | -0.83(-1.44%) |
May 21, 2013 | 57.91 | 58.03 | 57.46 | 57.71 | 47,956 | -0.28(-0.48%) |
May 20, 2013 | 57.56 | 58.05 | 57.53 | 57.99 | 68,994 | +0.43(+0.74%) |
May 17, 2013 | 57.40 | 57.69 | 57.10 | 57.56 | 111,234 | +0.32(+0.56%) |
May 16, 2013 | 57.12 | 57.43 | 57.07 | 57.24 | 40,207 | -0.47(-0.82%) |
May 15, 2013 | 57.60 | 57.78 | 57.39 | 57.71 | 45,108 | +0.16(+0.28%) |
May 13, 2013 | 57.90 | 57.90 | 57.35 | 57.55 | 49,388 | -0.59(-1.01%) |
May 10, 2013 | 58.05 | 58.19 | 57.80 | 58.14 | 26,020 | +0.21(+0.36%) |
May 09, 2013 | 58.34 | 58.38 | 57.60 | 57.93 | 100,703 | -1.03(-1.75%) |
May 08, 2013 | 57.96 | 58.96 | 57.78 | 58.96 | 214,115 | +1.27(+2.21%) |
May 07, 2013 | 57.56 | 57.81 | 57.35 | 57.69 | 100,095 | +0.70(+1.24%) |
May 06, 2013 | 56.76 | 57.18 | 56.68 | 56.99 | 53,926 | +0.09(+0.17%) |
May 03, 2013 | 56.68 | 57.13 | 56.70 | 56.89 | 50,507 | +0.20(+0.35%) |
May 02, 2013 | 56.26 | 56.74 | 56.05 | 56.70 | 44,035 | +0.02(+0.04%) |
May 01, 2013 | 57.49 | 57.49 | 56.63 | 56.68 | 64,648 | -0.97(-1.68%) |
Apr 30, 2013 | 56.92 | 57.65 | 56.78 | 57.65 | 109,361 | +0.57(+1.00%) |
Apr 29, 2013 | 56.51 | 57.17 | 56.51 | 57.07 | 511,654 | +0.54(+0.95%) |
Apr 26, 2013 | 56.77 | 56.76 | 56.45 | 56.53 | 148,935 | -0.19(-0.34%) |
Apr 25, 2013 | 56.49 | 57.17 | 56.11 | 56.73 | 163,174 | +0.13(+0.22%) |
Apr 24, 2013 | 56.03 | 56.65 | 55.68 | 56.60 | 105,927 | +0.63(+1.13%) |
Apr 23, 2013 | 55.73 | 56.05 | 55.22 | 55.97 | 195,041 | -0.82(-1.45%) |
Apr 22, 2013 | 56.92 | 56.92 | 56.56 | 56.80 | 76,999 | +0.00(+0.00%) |
Apr 19, 2013 | 56.56 | 56.81 | 56.47 | 56.80 | 133,248 | +0.82(+1.47%) |
Apr 18, 2013 | 56.11 | 56.32 | 55.75 | 55.97 | 52,121 | +0.26(+0.46%) |
Apr 17, 2013 | 56.00 | 56.19 | 55.53 | 55.72 | 176,279 | -1.64(-2.85%) |
Apr 16, 2013 | 57.10 | 57.39 | 56.77 | 57.35 | 112,209 | +0.86(+1.52%) |
Apr 15, 2013 | 57.55 | 57.83 | 56.38 | 56.49 | 274,892 | -2.65(-4.49%) |
Apr 12, 2013 | 59.38 | 59.52 | 58.88 | 59.15 | 76,008 | -0.68(-1.14%) |
Apr 11, 2013 | 59.49 | 60.05 | 59.44 | 59.83 | 67,918 | +0.36(+0.61%) |
Apr 10, 2013 | 59.37 | 59.98 | 59.14 | 59.47 | 209,249 | -0.17(-0.29%) |
Apr 09, 2013 | 59.50 | 59.93 | 59.03 | 59.64 | 102,241 | +0.40(+0.68%) |
Apr 08, 2013 | 58.84 | 59.34 | 58.76 | 59.24 | 74,373 | +0.09(+0.15%) |
Apr 05, 2013 | 58.28 | 59.32 | 58.28 | 59.15 | 203,717 | -1.02(-1.69%) |
Apr 04, 2013 | 60.11 | 60.29 | 59.85 | 60.17 | 104,107 | +0.07(+0.12%) |
Apr 03, 2013 | 60.91 | 60.95 | 60.08 | 60.10 | 102,184 | -1.04(-1.70%) |
Apr 02, 2013 | 61.15 | 61.44 | 60.94 | 61.13 | 129,148 | +0.37(+0.61%) |
Apr 01, 2013 | 60.95 | 60.99 | 60.58 | 60.76 | 96,631 | -0.20(-0.32%) |
Mar 28, 2013 | 61.05 | 61.15 | 60.76 | 60.96 | 173,287 | -0.14(-0.23%) |
Mar 27, 2013 | 60.78 | 61.10 | 60.57 | 61.10 | 78,004 | +0.34(+0.56%) |
Mar 26, 2013 | 60.14 | 60.76 | 59.98 | 60.76 | 161,197 | +0.77(+1.29%) |
Mar 25, 2013 | 60.23 | 60.25 | 59.67 | 59.99 | 127,694 | +0.79(+1.33%) |
Mar 22, 2013 | 58.63 | 59.22 | 58.41 | 59.20 | 102,943 | +1.00(+1.71%) |
Mar 21, 2013 | 58.59 | 58.66 | 58.17 | 58.21 | 236,374 | -1.53(-2.56%) |
Mar 20, 2013 | 59.33 | 59.87 | 59.18 | 59.74 | 167,390 | +1.33(+2.29%) |
Mar 19, 2013 | 58.38 | 58.66 | 58.14 | 58.40 | 238,766 | +0.28(+0.48%) |
Mar 18, 2013 | 58.08 | 58.43 | 58.06 | 58.12 | 82,091 | -0.95(-1.62%) |
Mar 15, 2013 | 58.12 | 59.07 | 58.08 | 59.07 | 273,882 | -0.22(-0.37%) |
Mar 14, 2013 | 58.80 | 59.37 | 58.80 | 59.29 | 104,387 | +0.56(+0.96%) |
Mar 13, 2013 | 58.93 | 58.97 | 58.70 | 58.73 | 107,456 | -0.76(-1.28%) |
Mar 12, 2013 | 60.08 | 60.09 | 59.42 | 59.49 | 105,659 | -0.79(-1.31%) |
Mar 11, 2013 | 60.27 | 60.49 | 59.98 | 60.28 | 69,348 | -0.25(-0.40%) |
Mar 08, 2013 | 60.23 | 60.55 | 59.88 | 60.52 | 109,173 | +0.82(+1.38%) |
Mar 07, 2013 | 60.25 | 60.25 | 59.70 | 59.70 | 258,214 | -0.53(-0.88%) |
Mar 06, 2013 | 60.25 | 60.35 | 60.03 | 60.23 | 73,447 | +0.31(+0.52%) |
Mar 05, 2013 | 60.02 | 60.25 | 59.79 | 59.92 | 136,664 | +0.10(+0.17%) |
Mar 04, 2013 | 59.82 | 60.01 | 59.53 | 59.81 | 57,486 | -0.76(-1.25%) |