Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.48 | 58.67 | 57.20 | 57.28 | 1,161,381 | -1.78(-3.01%) |
May 30, 2013 | 57.81 | 59.08 | 57.73 | 59.06 | 1,205,105 | +1.29(+2.24%) |
May 29, 2013 | 57.41 | 58.02 | 57.28 | 57.76 | 524,287 | -0.22(-0.38%) |
May 28, 2013 | 57.62 | 58.00 | 57.51 | 57.99 | 913,302 | +1.12(+1.97%) |
May 24, 2013 | 56.68 | 57.00 | 56.56 | 56.87 | 513,445 | -0.15(-0.26%) |
May 23, 2013 | 56.16 | 57.02 | 55.64 | 57.01 | 701,787 | +0.15(+0.27%) |
May 22, 2013 | 57.29 | 58.17 | 56.51 | 56.86 | 518,885 | -0.44(-0.76%) |
May 21, 2013 | 56.88 | 57.73 | 56.88 | 57.29 | 503,995 | +0.53(+0.93%) |
May 20, 2013 | 57.52 | 57.52 | 56.49 | 56.76 | 1,038,066 | -0.87(-1.51%) |
May 17, 2013 | 57.01 | 57.90 | 56.90 | 57.64 | 836,896 | +0.92(+1.61%) |
May 16, 2013 | 56.22 | 57.06 | 56.19 | 56.72 | 978,060 | +0.38(+0.67%) |
May 15, 2013 | 55.37 | 56.35 | 55.36 | 56.34 | 742,869 | +1.59(+2.91%) |
May 13, 2013 | 54.91 | 54.95 | 54.46 | 54.75 | 829,796 | -0.15(-0.28%) |
May 10, 2013 | 54.40 | 54.96 | 54.25 | 54.91 | 701,930 | +0.67(+1.23%) |
May 09, 2013 | 54.25 | 54.69 | 53.86 | 54.24 | 624,263 | -0.14(-0.25%) |
May 08, 2013 | 53.07 | 54.38 | 52.99 | 54.38 | 942,626 | +1.16(+2.17%) |
May 07, 2013 | 52.69 | 53.45 | 52.59 | 53.22 | 802,019 | +0.54(+1.02%) |
May 06, 2013 | 52.40 | 52.80 | 52.17 | 52.68 | 658,760 | +0.24(+0.46%) |
May 03, 2013 | 51.82 | 52.81 | 51.25 | 52.44 | 544,460 | +1.19(+2.32%) |
May 02, 2013 | 50.86 | 51.35 | 50.52 | 51.25 | 544,028 | +0.64(+1.27%) |
May 01, 2013 | 52.06 | 52.42 | 50.54 | 50.61 | 757,520 | -1.81(-3.46%) |
Apr 30, 2013 | 51.05 | 52.42 | 50.71 | 52.42 | 1,367,602 | +1.52(+2.99%) |
Apr 29, 2013 | 50.48 | 51.07 | 50.28 | 50.90 | 987,562 | +0.52(+1.04%) |
Apr 26, 2013 | 50.84 | 50.74 | 50.22 | 50.38 | 713,444 | -0.36(-0.71%) |
Apr 25, 2013 | 50.91 | 50.99 | 50.56 | 50.74 | 1,315,347 | +0.24(+0.47%) |
Apr 24, 2013 | 50.80 | 51.28 | 50.32 | 50.50 | 1,948,667 | -0.10(-0.20%) |
Apr 23, 2013 | 50.71 | 51.06 | 50.34 | 50.60 | 985,669 | +0.11(+0.22%) |
Apr 22, 2013 | 50.32 | 50.91 | 49.59 | 50.49 | 903,654 | +0.15(+0.29%) |
Apr 19, 2013 | 48.85 | 50.47 | 48.48 | 50.34 | 1,784,881 | +0.92(+1.85%) |
Apr 18, 2013 | 50.46 | 50.49 | 48.79 | 49.43 | 2,520,268 | -2.13(-4.13%) |
Apr 17, 2013 | 52.05 | 52.29 | 51.37 | 51.56 | 1,110,286 | -1.17(-2.22%) |
Apr 16, 2013 | 51.31 | 52.76 | 50.82 | 52.73 | 841,859 | +2.03(+4.00%) |
Apr 15, 2013 | 51.66 | 51.78 | 50.42 | 50.70 | 1,006,109 | -1.40(-2.68%) |
Apr 12, 2013 | 52.98 | 53.12 | 51.77 | 52.10 | 854,240 | -0.91(-1.71%) |
Apr 11, 2013 | 53.36 | 54.15 | 52.95 | 53.01 | 1,095,775 | -0.27(-0.50%) |
Apr 10, 2013 | 52.28 | 53.31 | 51.74 | 53.27 | 1,257,313 | +0.27(+0.52%) |
Apr 09, 2013 | 53.42 | 53.66 | 52.44 | 53.00 | 789,989 | -0.23(-0.43%) |
Apr 08, 2013 | 52.73 | 53.61 | 52.25 | 53.23 | 739,328 | +0.36(+0.68%) |
Apr 05, 2013 | 51.46 | 53.09 | 51.41 | 52.87 | 899,742 | +0.62(+1.18%) |
Apr 04, 2013 | 51.67 | 52.46 | 51.67 | 52.25 | 452,558 | +0.68(+1.31%) |
Apr 03, 2013 | 52.38 | 52.79 | 51.17 | 51.58 | 698,489 | -0.77(-1.47%) |
Apr 02, 2013 | 52.64 | 52.66 | 52.15 | 52.35 | 679,054 | -0.12(-0.23%) |
Apr 01, 2013 | 53.25 | 53.53 | 52.14 | 52.47 | 872,569 | -1.04(-1.95%) |
Mar 28, 2013 | 52.76 | 53.65 | 52.49 | 53.51 | 509,411 | +0.66(+1.25%) |
Mar 27, 2013 | 52.66 | 53.35 | 52.43 | 52.85 | 770,717 | -0.22(-0.42%) |
Mar 26, 2013 | 53.06 | 53.45 | 52.87 | 53.07 | 551,065 | +0.16(+0.31%) |
Mar 25, 2013 | 52.50 | 53.19 | 51.99 | 52.91 | 861,082 | +0.56(+1.06%) |
Mar 22, 2013 | 53.40 | 53.44 | 52.19 | 52.36 | 796,194 | -0.87(-1.64%) |
Mar 21, 2013 | 52.85 | 53.47 | 52.18 | 53.23 | 1,077,146 | -0.01(-0.02%) |
Mar 20, 2013 | 53.89 | 54.07 | 53.09 | 53.24 | 615,052 | -0.35(-0.65%) |
Mar 19, 2013 | 53.55 | 53.75 | 53.06 | 53.59 | 697,930 | +0.15(+0.27%) |
Mar 18, 2013 | 53.37 | 53.75 | 53.13 | 53.44 | 1,232,032 | -0.66(-1.22%) |
Mar 15, 2013 | 55.92 | 55.92 | 54.01 | 54.10 | 1,543,949 | -2.01(-3.58%) |
Mar 14, 2013 | 55.80 | 56.15 | 55.41 | 56.11 | 317,357 | +0.50(+0.89%) |
Mar 13, 2013 | 55.54 | 55.86 | 55.16 | 55.62 | 453,931 | +0.27(+0.49%) |
Mar 12, 2013 | 55.83 | 56.13 | 55.33 | 55.34 | 515,048 | -0.44(-0.79%) |
Mar 11, 2013 | 55.77 | 55.84 | 55.27 | 55.79 | 486,592 | -0.16(-0.29%) |
Mar 08, 2013 | 55.15 | 55.97 | 54.85 | 55.95 | 760,961 | +1.19(+2.18%) |
Mar 07, 2013 | 55.21 | 55.58 | 54.60 | 54.75 | 640,155 | -0.36(-0.65%) |
Mar 06, 2013 | 54.53 | 55.64 | 54.39 | 55.11 | 1,080,525 | +0.91(+1.68%) |
Mar 05, 2013 | 54.58 | 55.22 | 54.11 | 54.20 | 1,319,858 | -0.03(-0.05%) |
Mar 04, 2013 | 54.66 | 54.98 | 54.00 | 54.23 | 826,093 | -0.60(-1.09%) |