Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.43 | 57.72 | 56.50 | 56.51 | 4,641,452 | -1.11(-1.93%) |
May 30, 2013 | 57.22 | 57.98 | 56.90 | 57.63 | 3,086,931 | +0.14(+0.25%) |
May 29, 2013 | 56.86 | 57.69 | 56.79 | 57.48 | 2,453,646 | +0.04(+0.07%) |
May 28, 2013 | 57.56 | 57.99 | 56.95 | 57.44 | 4,722,292 | +0.87(+1.54%) |
May 24, 2013 | 56.53 | 56.67 | 55.61 | 56.57 | 4,821,476 | -0.47(-0.82%) |
May 23, 2013 | 56.63 | 57.21 | 55.96 | 57.04 | 3,664,248 | -0.45(-0.79%) |
May 22, 2013 | 58.19 | 58.68 | 56.88 | 57.49 | 4,631,007 | -0.86(-1.48%) |
May 21, 2013 | 58.40 | 58.84 | 57.98 | 58.36 | 3,980,295 | -0.09(-0.16%) |
May 20, 2013 | 58.35 | 58.81 | 58.08 | 58.45 | 3,999,182 | +0.03(+0.06%) |
May 17, 2013 | 58.33 | 58.60 | 58.07 | 58.42 | 4,266,669 | +0.48(+0.82%) |
May 16, 2013 | 59.48 | 59.48 | 57.01 | 57.94 | 14,040,029 | -1.25(-2.11%) |
May 15, 2013 | 60.10 | 60.71 | 59.14 | 59.19 | 4,083,709 | +1.01(+1.74%) |
May 13, 2013 | 58.05 | 58.49 | 57.65 | 58.17 | 4,088,796 | +0.08(+0.13%) |
May 10, 2013 | 59.24 | 59.25 | 57.85 | 58.10 | 5,781,280 | -1.39(-2.34%) |
May 09, 2013 | 60.24 | 60.34 | 59.27 | 59.49 | 3,096,851 | -0.78(-1.29%) |
May 08, 2013 | 60.50 | 60.84 | 59.99 | 60.27 | 4,074,573 | -0.31(-0.51%) |
May 07, 2013 | 60.94 | 61.27 | 60.31 | 60.58 | 2,525,548 | -0.17(-0.28%) |
May 06, 2013 | 61.11 | 61.49 | 60.74 | 60.75 | 3,373,173 | -0.45(-0.74%) |
May 03, 2013 | 61.20 | 61.54 | 61.12 | 61.20 | 5,701,506 | +0.66(+1.09%) |
May 02, 2013 | 60.28 | 60.70 | 59.54 | 60.54 | 2,665,846 | +1.26(+2.12%) |
May 01, 2013 | 60.04 | 60.04 | 59.03 | 59.28 | 3,242,177 | -1.23(-2.04%) |
Apr 30, 2013 | 60.43 | 60.51 | 59.35 | 60.51 | 3,950,010 | -0.02(-0.03%) |
Apr 29, 2013 | 60.06 | 60.78 | 59.84 | 60.53 | 2,247,629 | +1.01(+1.70%) |
Apr 26, 2013 | 59.54 | 59.67 | 59.51 | 59.51 | 4,063,351 | -0.14(-0.24%) |
Apr 25, 2013 | 58.91 | 60.58 | 58.73 | 59.66 | 3,790,172 | +0.87(+1.48%) |
Apr 24, 2013 | 58.08 | 59.30 | 57.89 | 58.78 | 4,769,802 | +1.60(+2.80%) |
Apr 23, 2013 | 57.16 | 57.79 | 56.73 | 57.18 | 3,672,000 | +0.26(+0.46%) |
Apr 22, 2013 | 56.41 | 57.32 | 55.98 | 56.92 | 6,289,114 | +0.94(+1.68%) |
Apr 19, 2013 | 56.36 | 56.41 | 55.79 | 55.98 | 5,313,907 | -0.20(-0.36%) |
Apr 18, 2013 | 56.13 | 56.62 | 55.42 | 56.19 | 3,568,466 | +0.09(+0.16%) |
Apr 17, 2013 | 57.02 | 57.05 | 55.05 | 56.09 | 3,828,885 | -1.58(-2.73%) |
Apr 16, 2013 | 57.82 | 58.12 | 56.82 | 57.67 | 3,190,362 | +0.69(+1.21%) |
Apr 15, 2013 | 58.42 | 58.53 | 56.96 | 56.98 | 3,912,954 | -2.87(-4.79%) |
Apr 12, 2013 | 60.49 | 60.49 | 59.27 | 59.85 | 2,264,492 | -1.06(-1.75%) |
Apr 11, 2013 | 61.30 | 61.43 | 60.35 | 60.91 | 1,907,285 | -0.22(-0.36%) |
Apr 10, 2013 | 61.48 | 61.77 | 60.92 | 61.13 | 2,220,730 | -0.32(-0.52%) |
Apr 09, 2013 | 60.76 | 61.70 | 60.26 | 61.45 | 3,779,171 | +0.72(+1.19%) |
Apr 08, 2013 | 60.36 | 60.73 | 59.82 | 60.73 | 2,255,308 | +0.63(+1.05%) |
Apr 05, 2013 | 59.52 | 60.45 | 59.01 | 60.10 | 1,981,369 | -0.08(-0.14%) |
Apr 04, 2013 | 60.44 | 60.56 | 59.23 | 60.18 | 3,321,634 | -0.23(-0.37%) |
Apr 03, 2013 | 62.25 | 62.25 | 60.23 | 60.41 | 4,069,012 | -1.74(-2.81%) |
Apr 02, 2013 | 61.81 | 62.22 | 61.01 | 62.15 | 3,569,209 | +0.50(+0.82%) |
Apr 01, 2013 | 60.00 | 62.44 | 59.82 | 61.65 | 5,377,952 | +1.62(+2.70%) |
Mar 28, 2013 | 60.36 | 60.78 | 59.63 | 60.03 | 3,211,311 | -0.35(-0.58%) |
Mar 27, 2013 | 59.32 | 60.55 | 58.78 | 60.39 | 3,084,327 | +0.77(+1.29%) |
Mar 26, 2013 | 59.25 | 59.82 | 58.92 | 59.61 | 2,915,123 | +0.56(+0.95%) |
Mar 25, 2013 | 58.91 | 60.14 | 58.99 | 59.05 | 3,872,309 | +0.14(+0.24%) |
Mar 22, 2013 | 58.37 | 58.99 | 58.29 | 58.91 | 2,729,061 | +0.84(+1.44%) |
Mar 21, 2013 | 58.20 | 58.99 | 58.05 | 58.07 | 2,788,880 | -0.53(-0.90%) |
Mar 20, 2013 | 59.16 | 59.27 | 58.51 | 58.60 | 2,922,625 | -0.08(-0.14%) |
Mar 19, 2013 | 60.50 | 60.70 | 57.88 | 58.68 | 4,582,378 | -1.86(-3.07%) |
Mar 18, 2013 | 59.96 | 60.89 | 59.80 | 60.54 | 2,915,417 | -0.24(-0.40%) |
Mar 15, 2013 | 60.02 | 60.83 | 59.81 | 60.79 | 5,364,981 | +0.45(+0.75%) |
Mar 14, 2013 | 60.08 | 60.46 | 59.82 | 60.34 | 3,833,350 | +0.23(+0.39%) |
Mar 13, 2013 | 58.95 | 60.35 | 58.72 | 60.10 | 4,718,397 | +1.18(+2.01%) |
Mar 12, 2013 | 58.54 | 59.31 | 58.41 | 58.92 | 4,958,513 | +0.41(+0.70%) |
Mar 11, 2013 | 57.96 | 58.57 | 57.47 | 58.51 | 3,299,031 | +0.35(+0.60%) |
Mar 08, 2013 | 57.99 | 58.31 | 57.63 | 58.16 | 3,854,940 | +0.36(+0.62%) |
Mar 07, 2013 | 58.50 | 58.53 | 57.60 | 57.80 | 3,526,973 | -0.38(-0.65%) |
Mar 06, 2013 | 58.85 | 58.99 | 57.98 | 58.17 | 4,259,109 | -0.28(-0.47%) |
Mar 05, 2013 | 58.54 | 59.01 | 58.16 | 58.45 | 7,818,772 | +0.82(+1.42%) |
Mar 04, 2013 | 57.86 | 58.60 | 57.14 | 57.63 | 12,313,019 | +1.93(+3.46%) |