Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.78 | 57.96 | 57.01 | 57.03 | 581,691 | -0.96(-1.65%) |
May 30, 2013 | 57.88 | 58.05 | 57.56 | 57.99 | 206,798 | +0.17(+0.30%) |
May 29, 2013 | 57.99 | 58.03 | 57.38 | 57.82 | 321,460 | -0.60(-1.03%) |
May 28, 2013 | 58.62 | 59.01 | 58.11 | 58.42 | 243,675 | +0.44(+0.77%) |
May 24, 2013 | 57.62 | 58.02 | 56.86 | 57.97 | 305,032 | +0.17(+0.29%) |
May 23, 2013 | 57.01 | 57.82 | 56.81 | 57.81 | 293,712 | +0.54(+0.94%) |
May 22, 2013 | 58.32 | 58.66 | 57.18 | 57.27 | 432,356 | -1.15(-1.97%) |
May 21, 2013 | 58.64 | 58.78 | 58.29 | 58.42 | 204,242 | -0.22(-0.37%) |
May 20, 2013 | 58.55 | 58.85 | 58.47 | 58.63 | 306,374 | -0.08(-0.13%) |
May 17, 2013 | 58.92 | 59.39 | 58.65 | 58.71 | 311,507 | -0.05(-0.09%) |
May 16, 2013 | 58.97 | 59.22 | 58.61 | 58.77 | 402,754 | -0.12(-0.21%) |
May 15, 2013 | 58.24 | 58.89 | 58.05 | 58.89 | 348,655 | +1.35(+2.34%) |
May 13, 2013 | 57.58 | 57.75 | 57.11 | 57.54 | 347,506 | -0.29(-0.50%) |
May 10, 2013 | 57.38 | 57.84 | 57.28 | 57.83 | 124,532 | +0.45(+0.79%) |
May 09, 2013 | 57.75 | 57.79 | 57.24 | 57.38 | 250,480 | -0.51(-0.89%) |
May 08, 2013 | 57.84 | 58.16 | 57.56 | 57.89 | 245,358 | +0.06(+0.11%) |
May 07, 2013 | 57.31 | 58.06 | 57.13 | 57.83 | 253,640 | +0.63(+1.09%) |
May 06, 2013 | 56.82 | 57.39 | 56.72 | 57.20 | 324,573 | +0.43(+0.77%) |
May 03, 2013 | 56.28 | 57.38 | 55.86 | 56.77 | 264,303 | +0.90(+1.62%) |
May 02, 2013 | 55.28 | 56.09 | 55.28 | 55.86 | 256,264 | +0.58(+1.05%) |
May 01, 2013 | 56.39 | 56.39 | 55.19 | 55.28 | 528,958 | -1.11(-1.97%) |
Apr 30, 2013 | 55.96 | 56.41 | 55.47 | 56.39 | 348,183 | +0.51(+0.92%) |
Apr 29, 2013 | 55.44 | 56.10 | 55.31 | 55.88 | 352,213 | +0.63(+1.13%) |
Apr 26, 2013 | 55.56 | 55.63 | 55.25 | 55.25 | 354,097 | -0.37(-0.67%) |
Apr 25, 2013 | 55.27 | 55.64 | 55.05 | 55.63 | 389,781 | +0.41(+0.74%) |
Apr 24, 2013 | 56.93 | 56.94 | 53.05 | 55.22 | 1,271,622 | -1.75(-3.07%) |
Apr 23, 2013 | 56.20 | 56.98 | 55.77 | 56.97 | 308,176 | +1.14(+2.04%) |
Apr 22, 2013 | 55.48 | 56.27 | 55.33 | 55.83 | 349,512 | +0.35(+0.63%) |
Apr 19, 2013 | 55.17 | 55.70 | 54.57 | 55.48 | 447,993 | +0.44(+0.81%) |
Apr 18, 2013 | 55.71 | 55.76 | 54.83 | 55.04 | 397,608 | -0.60(-1.08%) |
Apr 17, 2013 | 55.85 | 55.98 | 55.17 | 55.64 | 473,600 | -0.57(-1.01%) |
Apr 16, 2013 | 56.05 | 56.42 | 55.78 | 56.20 | 406,593 | +0.58(+1.05%) |
Apr 15, 2013 | 57.89 | 58.03 | 55.49 | 55.62 | 345,595 | -2.68(-4.59%) |
Apr 12, 2013 | 58.53 | 58.65 | 58.15 | 58.30 | 187,808 | -0.36(-0.61%) |
Apr 11, 2013 | 58.63 | 59.06 | 58.42 | 58.65 | 392,634 | +0.11(+0.19%) |
Apr 10, 2013 | 57.72 | 58.57 | 57.44 | 58.54 | 351,719 | +1.09(+1.89%) |
Apr 09, 2013 | 57.85 | 57.92 | 57.27 | 57.45 | 347,032 | -0.23(-0.39%) |
Apr 08, 2013 | 57.30 | 57.84 | 57.04 | 57.68 | 228,957 | +0.32(+0.56%) |
Apr 05, 2013 | 56.96 | 57.43 | 56.23 | 57.36 | 310,290 | +0.03(+0.05%) |
Apr 04, 2013 | 57.12 | 57.54 | 56.89 | 57.33 | 420,077 | +0.17(+0.29%) |
Apr 03, 2013 | 58.38 | 58.47 | 56.69 | 57.17 | 728,434 | -1.01(-1.73%) |
Apr 02, 2013 | 58.85 | 59.19 | 58.10 | 58.17 | 351,552 | -0.47(-0.80%) |
Apr 01, 2013 | 58.73 | 59.07 | 58.43 | 58.64 | 352,366 | -0.29(-0.49%) |
Mar 28, 2013 | 58.55 | 59.17 | 58.44 | 58.93 | 432,568 | +0.54(+0.92%) |
Mar 27, 2013 | 58.29 | 58.71 | 58.01 | 58.39 | 333,703 | -0.27(-0.46%) |
Mar 26, 2013 | 58.92 | 59.18 | 58.54 | 58.66 | 245,676 | -0.03(-0.06%) |
Mar 25, 2013 | 59.38 | 59.52 | 58.40 | 58.70 | 380,779 | -0.46(-0.78%) |
Mar 22, 2013 | 59.11 | 59.41 | 58.94 | 59.16 | 200,567 | +0.24(+0.41%) |
Mar 21, 2013 | 58.91 | 59.24 | 58.57 | 58.91 | 342,164 | -0.63(-1.07%) |
Mar 20, 2013 | 59.99 | 60.22 | 59.20 | 59.55 | 796,519 | -0.77(-1.28%) |
Mar 19, 2013 | 60.90 | 61.09 | 59.28 | 60.32 | 573,631 | -0.41(-0.67%) |
Mar 18, 2013 | 60.20 | 61.29 | 60.11 | 60.73 | 489,174 | +0.30(+0.50%) |
Mar 15, 2013 | 60.59 | 60.85 | 60.10 | 60.43 | 649,602 | -0.30(-0.49%) |
Mar 14, 2013 | 60.81 | 61.33 | 60.72 | 60.72 | 270,458 | +0.20(+0.33%) |
Mar 13, 2013 | 60.25 | 60.60 | 60.11 | 60.52 | 111,590 | +0.39(+0.65%) |
Mar 12, 2013 | 60.63 | 60.77 | 59.93 | 60.13 | 219,793 | -0.50(-0.82%) |
Mar 11, 2013 | 60.37 | 60.85 | 60.30 | 60.63 | 238,782 | +0.36(+0.59%) |
Mar 08, 2013 | 59.71 | 60.48 | 59.66 | 60.27 | 272,268 | +0.97(+1.64%) |
Mar 07, 2013 | 59.37 | 59.75 | 59.19 | 59.30 | 185,277 | -0.04(-0.07%) |
Mar 06, 2013 | 59.51 | 59.91 | 58.99 | 59.34 | 483,749 | +0.05(+0.09%) |
Mar 05, 2013 | 59.26 | 60.31 | 59.21 | 59.29 | 363,866 | +0.30(+0.52%) |
Mar 04, 2013 | 58.62 | 59.05 | 57.99 | 58.98 | 312,840 | +0.11(+0.19%) |