Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.09 | 55.30 | 54.41 | 54.46 | 1,559,109 | -0.80(-1.44%) |
May 30, 2013 | 55.26 | 55.50 | 55.22 | 55.26 | 1,330,131 | +0.04(+0.07%) |
May 29, 2013 | 55.52 | 55.52 | 55.00 | 55.22 | 1,694,403 | -0.54(-0.97%) |
May 28, 2013 | 55.93 | 56.16 | 55.57 | 55.76 | 1,502,074 | +0.36(+0.65%) |
May 24, 2013 | 55.12 | 55.41 | 54.91 | 55.39 | 1,347,861 | +0.10(+0.19%) |
May 23, 2013 | 54.94 | 55.44 | 54.93 | 55.29 | 2,435,237 | -0.18(-0.32%) |
May 22, 2013 | 55.98 | 56.42 | 55.26 | 55.47 | 2,317,204 | -0.52(-0.92%) |
May 21, 2013 | 55.98 | 56.18 | 55.83 | 55.98 | 1,509,588 | +0.11(+0.20%) |
May 20, 2013 | 55.89 | 56.07 | 55.81 | 55.87 | 1,662,812 | -0.02(-0.04%) |
May 17, 2013 | 55.57 | 55.89 | 55.53 | 55.89 | 1,091,952 | +0.42(+0.76%) |
May 16, 2013 | 55.68 | 55.80 | 55.38 | 55.47 | 1,181,613 | -0.39(-0.71%) |
May 15, 2013 | 55.47 | 55.92 | 55.43 | 55.87 | 2,336,010 | +0.97(+1.76%) |
May 13, 2013 | 54.86 | 55.03 | 54.73 | 54.90 | 1,149,244 | -0.05(-0.09%) |
May 10, 2013 | 54.82 | 54.95 | 54.65 | 54.95 | 1,022,827 | +0.19(+0.35%) |
May 09, 2013 | 54.91 | 55.02 | 54.63 | 54.76 | 1,295,497 | -0.17(-0.31%) |
May 08, 2013 | 54.64 | 54.95 | 54.60 | 54.93 | 2,404,245 | +0.20(+0.37%) |
May 07, 2013 | 54.43 | 54.72 | 54.39 | 54.72 | 1,470,151 | +0.39(+0.73%) |
May 06, 2013 | 54.39 | 54.44 | 54.26 | 54.33 | 1,527,209 | -0.10(-0.18%) |
May 03, 2013 | 54.16 | 54.54 | 53.80 | 54.43 | 1,215,562 | +0.62(+1.15%) |
May 02, 2013 | 53.49 | 53.82 | 53.45 | 53.80 | 1,103,389 | +0.45(+0.85%) |
May 01, 2013 | 53.74 | 53.77 | 53.30 | 53.35 | 1,470,858 | -0.48(-0.90%) |
Apr 30, 2013 | 53.68 | 53.84 | 53.39 | 53.84 | 1,398,679 | +0.16(+0.30%) |
Apr 29, 2013 | 53.44 | 53.76 | 53.35 | 53.68 | 1,001,648 | +0.35(+0.67%) |
Apr 26, 2013 | 53.47 | 53.50 | 53.21 | 53.32 | 1,287,308 | -0.18(-0.33%) |
Apr 25, 2013 | 53.35 | 53.73 | 53.26 | 53.50 | 1,573,437 | +0.24(+0.45%) |
Apr 24, 2013 | 53.48 | 53.55 | 53.21 | 53.26 | 1,238,502 | -0.15(-0.27%) |
Apr 23, 2013 | 53.10 | 53.43 | 52.86 | 53.40 | 1,311,321 | +0.50(+0.94%) |
Apr 22, 2013 | 52.83 | 53.05 | 52.43 | 52.90 | 1,247,094 | +0.15(+0.29%) |
Apr 19, 2013 | 52.55 | 52.80 | 52.43 | 52.75 | 1,170,366 | +0.24(+0.46%) |
Apr 18, 2013 | 52.74 | 52.85 | 52.32 | 52.51 | 2,717,550 | -0.16(-0.31%) |
Apr 17, 2013 | 52.96 | 52.96 | 52.43 | 52.67 | 2,542,145 | -0.52(-0.97%) |
Apr 16, 2013 | 52.80 | 53.20 | 52.68 | 53.18 | 2,324,717 | +0.73(+1.40%) |
Apr 15, 2013 | 53.39 | 53.43 | 52.45 | 52.45 | 2,260,123 | -1.22(-2.27%) |
Apr 12, 2013 | 53.62 | 53.74 | 53.43 | 53.67 | 1,339,124 | -0.15(-0.27%) |
Apr 11, 2013 | 53.58 | 53.97 | 53.58 | 53.81 | 1,824,909 | +0.30(+0.56%) |
Apr 10, 2013 | 53.23 | 53.54 | 53.15 | 53.51 | 1,195,421 | +0.41(+0.77%) |
Apr 09, 2013 | 53.07 | 53.26 | 52.85 | 53.10 | 1,479,747 | +0.15(+0.29%) |
Apr 08, 2013 | 52.66 | 52.97 | 52.54 | 52.95 | 1,082,250 | +0.30(+0.57%) |
Apr 05, 2013 | 52.36 | 52.69 | 52.25 | 52.65 | 2,093,810 | -0.25(-0.47%) |
Apr 04, 2013 | 52.72 | 52.95 | 52.64 | 52.90 | 838,815 | +0.28(+0.54%) |
Apr 03, 2013 | 53.09 | 53.12 | 52.50 | 52.62 | 1,616,201 | -0.39(-0.73%) |
Apr 02, 2013 | 52.96 | 53.13 | 52.87 | 53.01 | 3,671,175 | +0.23(+0.43%) |
Apr 01, 2013 | 52.86 | 53.01 | 52.66 | 52.78 | 1,211,605 | -0.17(-0.32%) |
Mar 28, 2013 | 52.65 | 53.01 | 52.61 | 52.95 | 2,134,542 | +0.29(+0.55%) |
Mar 27, 2013 | 52.48 | 52.69 | 52.35 | 52.66 | 2,086,972 | -0.09(-0.17%) |
Mar 26, 2013 | 52.48 | 52.76 | 52.48 | 52.75 | 2,324,060 | +0.43(+0.82%) |
Mar 25, 2013 | 52.68 | 52.72 | 52.10 | 52.32 | 1,980,849 | -0.19(-0.37%) |
Mar 22, 2013 | 52.27 | 52.55 | 52.25 | 52.52 | 1,794,764 | +0.43(+0.83%) |
Mar 21, 2013 | 52.22 | 52.36 | 51.95 | 52.08 | 1,808,679 | -0.36(-0.69%) |
Mar 20, 2013 | 52.39 | 52.53 | 52.32 | 52.44 | 1,286,903 | +0.29(+0.55%) |
Mar 19, 2013 | 52.20 | 52.34 | 51.81 | 52.15 | 1,522,586 | +0.02(+0.03%) |
Mar 18, 2013 | 52.15 | 52.35 | 52.04 | 52.14 | 1,407,187 | -0.32(-0.61%) |
Mar 15, 2013 | 52.60 | 52.65 | 52.39 | 52.46 | 1,684,341 | -0.22(-0.43%) |
Mar 14, 2013 | 52.54 | 52.70 | 52.50 | 52.68 | 1,078,301 | +0.25(+0.47%) |
Mar 13, 2013 | 52.27 | 52.46 | 52.20 | 52.43 | 1,052,009 | +0.15(+0.29%) |
Mar 12, 2013 | 52.38 | 52.41 | 52.15 | 52.28 | 1,111,915 | -0.10(-0.18%) |
Mar 11, 2013 | 52.16 | 52.38 | 52.15 | 52.38 | 1,470,388 | +0.17(+0.32%) |
Mar 08, 2013 | 52.15 | 52.24 | 51.94 | 52.21 | 1,332,680 | +0.28(+0.54%) |
Mar 07, 2013 | 51.97 | 52.03 | 51.89 | 51.93 | 1,226,619 | +0.03(+0.06%) |
Mar 06, 2013 | 52.07 | 52.11 | 51.79 | 51.90 | 2,214,205 | +0.01(+0.02%) |
Mar 05, 2013 | 51.75 | 52.00 | 51.66 | 51.89 | 1,545,481 | +0.39(+0.75%) |
Mar 04, 2013 | 51.28 | 51.51 | 51.08 | 51.50 | 1,380,683 | +0.14(+0.27%) |