Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.55 | 56.93 | 56.07 | 56.07 | 666,812 | -0.75(-1.32%) |
May 30, 2013 | 56.22 | 57.03 | 56.14 | 56.82 | 0 | +0.86(+1.54%) |
May 29, 2013 | 55.45 | 56.13 | 55.39 | 55.96 | 81,646 | +0.21(+0.38%) |
May 28, 2013 | 55.84 | 56.18 | 55.61 | 55.74 | 173,095 | +0.50(+0.91%) |
May 24, 2013 | 55.11 | 55.24 | 54.70 | 55.24 | 0 | -0.02(-0.03%) |
May 23, 2013 | 54.46 | 55.33 | 54.30 | 55.26 | 0 | +0.01(+0.02%) |
May 22, 2013 | 56.34 | 56.70 | 55.00 | 55.25 | 0 | -0.89(-1.58%) |
May 21, 2013 | 56.19 | 56.31 | 56.04 | 56.14 | 0 | -0.01(-0.02%) |
May 20, 2013 | 56.27 | 56.46 | 56.04 | 56.15 | 0 | -0.11(-0.19%) |
May 17, 2013 | 55.82 | 56.30 | 55.72 | 56.25 | 0 | +0.71(+1.28%) |
May 16, 2013 | 56.03 | 56.22 | 55.50 | 55.54 | 120,424 | -0.40(-0.71%) |
May 15, 2013 | 55.37 | 56.13 | 55.37 | 55.94 | 0 | +0.79(+1.44%) |
May 13, 2013 | 55.43 | 55.61 | 55.07 | 55.15 | 0 | -0.54(-0.96%) |
May 10, 2013 | 55.26 | 55.72 | 55.25 | 55.68 | 0 | +0.48(+0.88%) |
May 09, 2013 | 54.86 | 55.44 | 54.71 | 55.20 | 0 | +0.41(+0.74%) |
May 08, 2013 | 54.26 | 54.95 | 54.26 | 54.79 | 0 | +0.58(+1.07%) |
May 07, 2013 | 54.45 | 54.45 | 53.93 | 54.21 | 0 | +0.04(+0.08%) |
May 06, 2013 | 54.12 | 54.45 | 53.95 | 54.17 | 0 | +0.42(+0.79%) |
May 03, 2013 | 53.87 | 54.21 | 53.75 | 53.75 | 0 | +0.41(+0.78%) |
May 02, 2013 | 53.06 | 53.44 | 52.68 | 53.33 | 0 | +0.70(+1.32%) |
May 01, 2013 | 53.04 | 53.12 | 52.57 | 52.64 | 0 | -0.41(-0.78%) |
Apr 30, 2013 | 52.72 | 53.08 | 52.36 | 53.05 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.11 | 52.77 | 52.03 | 52.64 | 150,568 | +0.64(+1.24%) |
Apr 26, 2013 | 52.22 | 52.22 | 51.83 | 52.00 | 728,211 | -0.51(-0.97%) |
Apr 25, 2013 | 52.30 | 52.82 | 52.16 | 52.51 | 190,559 | +0.51(+0.98%) |
Apr 24, 2013 | 51.31 | 52.15 | 51.20 | 52.00 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.73 | 51.45 | 50.65 | 51.34 | 132,561 | +1.04(+2.06%) |
Apr 22, 2013 | 50.09 | 50.47 | 49.28 | 50.30 | 113,088 | +0.54(+1.08%) |
Apr 19, 2013 | 49.41 | 49.91 | 49.00 | 49.77 | 213,894 | +0.37(+0.75%) |
Apr 18, 2013 | 50.37 | 50.66 | 49.25 | 49.40 | 518,056 | -0.42(-0.85%) |
Apr 17, 2013 | 50.92 | 50.92 | 49.62 | 49.82 | 226,938 | -1.73(-3.35%) |
Apr 16, 2013 | 50.91 | 51.58 | 50.75 | 51.54 | 80,162 | +1.04(+2.06%) |
Apr 15, 2013 | 51.29 | 51.55 | 50.43 | 50.51 | 188,795 | -1.26(-2.43%) |
Apr 12, 2013 | 51.62 | 51.84 | 51.17 | 51.76 | 85,788 | -0.21(-0.41%) |
Apr 11, 2013 | 51.88 | 52.31 | 51.68 | 51.98 | 144,768 | -0.25(-0.47%) |
Apr 10, 2013 | 51.21 | 52.24 | 51.21 | 52.22 | 201,240 | +1.14(+2.24%) |
Apr 09, 2013 | 50.43 | 51.44 | 50.35 | 51.08 | 74,872 | +0.48(+0.96%) |
Apr 08, 2013 | 50.06 | 50.60 | 49.59 | 50.59 | 114,783 | +0.61(+1.22%) |
Apr 05, 2013 | 49.35 | 50.06 | 49.08 | 49.99 | 216,087 | -0.26(-0.53%) |
Apr 04, 2013 | 49.63 | 50.27 | 49.37 | 50.25 | 132,692 | +0.65(+1.31%) |
Apr 03, 2013 | 50.63 | 50.76 | 49.43 | 49.60 | 443,492 | -1.02(-2.02%) |
Apr 02, 2013 | 51.36 | 51.36 | 50.43 | 50.62 | 148,513 | -0.45(-0.88%) |
Apr 01, 2013 | 52.26 | 52.26 | 50.94 | 51.07 | 106,679 | -1.07(-2.04%) |
Mar 28, 2013 | 51.71 | 52.18 | 51.57 | 52.13 | 153,325 | +0.35(+0.68%) |
Mar 27, 2013 | 51.41 | 51.85 | 51.10 | 51.78 | 100,086 | +0.11(+0.20%) |
Mar 26, 2013 | 51.54 | 51.72 | 51.32 | 51.68 | 58,681 | +0.40(+0.77%) |
Mar 25, 2013 | 51.51 | 51.69 | 50.95 | 51.28 | 161,618 | -0.23(-0.44%) |
Mar 22, 2013 | 51.36 | 51.73 | 51.19 | 51.51 | 106,876 | +0.56(+1.11%) |
Mar 21, 2013 | 51.47 | 51.48 | 50.88 | 50.95 | 635,717 | -0.84(-1.62%) |
Mar 20, 2013 | 51.39 | 51.81 | 51.33 | 51.78 | 368,544 | +0.68(+1.33%) |
Mar 19, 2013 | 51.53 | 51.62 | 50.65 | 51.10 | 420,020 | -0.21(-0.41%) |
Mar 18, 2013 | 51.44 | 51.76 | 51.06 | 51.32 | 143,605 | -0.66(-1.27%) |
Mar 15, 2013 | 52.88 | 52.88 | 51.84 | 51.98 | 281,233 | -0.86(-1.63%) |
Mar 14, 2013 | 52.89 | 53.10 | 52.77 | 52.84 | 227,673 | +0.27(+0.52%) |
Mar 13, 2013 | 52.42 | 52.72 | 52.13 | 52.57 | 273,519 | +0.16(+0.30%) |
Mar 12, 2013 | 52.13 | 52.46 | 51.99 | 52.41 | 387,177 | +0.22(+0.42%) |
Mar 11, 2013 | 52.09 | 52.26 | 51.69 | 52.19 | 200,306 | +0.05(+0.10%) |
Mar 08, 2013 | 52.26 | 52.37 | 51.69 | 52.13 | 210,131 | +0.07(+0.14%) |
Mar 07, 2013 | 51.95 | 52.31 | 51.91 | 52.06 | 155,804 | +0.24(+0.46%) |
Mar 06, 2013 | 51.93 | 52.13 | 51.70 | 51.83 | 199,979 | +0.06(+0.12%) |
Mar 05, 2013 | 51.18 | 51.89 | 51.18 | 51.76 | 173,325 | +0.99(+1.96%) |
Mar 04, 2013 | 50.76 | 50.87 | 50.41 | 50.77 | 177,183 | -0.14(-0.28%) |