Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.45 | 58.65 | 57.18 | 57.25 | 1,161,833 | -1.78(-3.01%) |
May 30, 2013 | 57.78 | 59.06 | 57.71 | 59.03 | 1,205,574 | +1.29(+2.24%) |
May 29, 2013 | 57.39 | 58.00 | 57.25 | 57.74 | 524,491 | -0.22(-0.38%) |
May 28, 2013 | 57.60 | 57.98 | 57.49 | 57.96 | 913,657 | +1.12(+1.97%) |
May 24, 2013 | 56.66 | 56.98 | 56.54 | 56.84 | 513,644 | -0.15(-0.26%) |
May 23, 2013 | 56.13 | 57.00 | 55.62 | 56.99 | 702,060 | +0.15(+0.27%) |
May 22, 2013 | 57.27 | 58.14 | 56.48 | 56.84 | 519,086 | -0.44(-0.76%) |
May 21, 2013 | 56.86 | 57.71 | 56.86 | 57.27 | 504,191 | +0.53(+0.93%) |
May 20, 2013 | 57.50 | 57.50 | 56.47 | 56.74 | 1,038,470 | -0.87(-1.51%) |
May 17, 2013 | 56.99 | 57.88 | 56.88 | 57.61 | 837,222 | +0.92(+1.61%) |
May 16, 2013 | 56.19 | 57.04 | 56.17 | 56.70 | 978,441 | +0.38(+0.67%) |
May 15, 2013 | 55.35 | 56.33 | 55.34 | 56.32 | 743,158 | +1.59(+2.91%) |
May 13, 2013 | 54.88 | 54.93 | 54.44 | 54.73 | 830,119 | -0.15(-0.28%) |
May 10, 2013 | 54.38 | 54.94 | 54.23 | 54.88 | 702,203 | +0.67(+1.23%) |
May 09, 2013 | 54.23 | 54.67 | 53.84 | 54.22 | 624,506 | -0.14(-0.25%) |
May 08, 2013 | 53.05 | 54.35 | 52.97 | 54.35 | 942,993 | +1.16(+2.17%) |
May 07, 2013 | 52.67 | 53.43 | 52.57 | 53.20 | 802,331 | +0.54(+1.02%) |
May 06, 2013 | 52.38 | 52.78 | 52.15 | 52.66 | 659,016 | +0.24(+0.46%) |
May 03, 2013 | 51.80 | 52.79 | 51.23 | 52.42 | 544,672 | +1.19(+2.32%) |
May 02, 2013 | 50.84 | 51.33 | 50.50 | 51.23 | 544,239 | +0.64(+1.27%) |
May 01, 2013 | 52.04 | 52.39 | 50.52 | 50.59 | 757,815 | -1.81(-3.46%) |
Apr 30, 2013 | 51.03 | 52.40 | 50.69 | 52.40 | 1,368,134 | +1.52(+2.99%) |
Apr 29, 2013 | 50.46 | 51.05 | 50.26 | 50.88 | 987,946 | +0.52(+1.04%) |
Apr 26, 2013 | 50.82 | 50.72 | 50.20 | 50.36 | 713,721 | -0.36(-0.71%) |
Apr 25, 2013 | 50.89 | 50.97 | 50.54 | 50.72 | 1,315,859 | +0.24(+0.47%) |
Apr 24, 2013 | 50.78 | 51.26 | 50.30 | 50.48 | 1,949,425 | -0.10(-0.20%) |
Apr 23, 2013 | 50.69 | 51.04 | 50.32 | 50.58 | 986,052 | +0.11(+0.22%) |
Apr 22, 2013 | 50.30 | 50.89 | 49.57 | 50.47 | 904,006 | +0.15(+0.29%) |
Apr 19, 2013 | 48.83 | 50.45 | 48.46 | 50.32 | 1,785,576 | +0.92(+1.85%) |
Apr 18, 2013 | 50.44 | 50.47 | 48.78 | 49.41 | 2,521,248 | -2.13(-4.13%) |
Apr 17, 2013 | 52.03 | 52.27 | 51.35 | 51.54 | 1,110,718 | -1.17(-2.22%) |
Apr 16, 2013 | 51.29 | 52.74 | 50.80 | 52.71 | 842,186 | +2.03(+4.00%) |
Apr 15, 2013 | 51.64 | 51.76 | 50.40 | 50.68 | 1,006,501 | -1.39(-2.68%) |
Apr 12, 2013 | 52.96 | 53.10 | 51.75 | 52.08 | 854,572 | -0.91(-1.71%) |
Apr 11, 2013 | 53.34 | 54.13 | 52.93 | 52.99 | 1,096,202 | -0.27(-0.50%) |
Apr 10, 2013 | 52.26 | 53.28 | 51.72 | 53.25 | 1,257,802 | +0.27(+0.52%) |
Apr 09, 2013 | 53.40 | 53.64 | 52.42 | 52.98 | 790,296 | -0.23(-0.43%) |
Apr 08, 2013 | 52.71 | 53.59 | 52.23 | 53.21 | 739,615 | +0.36(+0.68%) |
Apr 05, 2013 | 51.44 | 53.07 | 51.39 | 52.85 | 900,092 | +0.62(+1.18%) |
Apr 04, 2013 | 51.65 | 52.44 | 51.65 | 52.23 | 452,734 | +0.68(+1.31%) |
Apr 03, 2013 | 52.36 | 52.77 | 51.15 | 51.56 | 698,761 | -0.77(-1.47%) |
Apr 02, 2013 | 52.62 | 52.64 | 52.13 | 52.33 | 679,318 | -0.12(-0.23%) |
Apr 01, 2013 | 53.23 | 53.51 | 52.12 | 52.45 | 872,908 | -1.04(-1.95%) |
Mar 28, 2013 | 52.74 | 53.63 | 52.47 | 53.49 | 509,610 | +0.66(+1.25%) |
Mar 27, 2013 | 52.64 | 53.33 | 52.41 | 52.83 | 771,017 | -0.22(-0.42%) |
Mar 26, 2013 | 53.04 | 53.43 | 52.85 | 53.05 | 551,279 | +0.16(+0.31%) |
Mar 25, 2013 | 52.48 | 53.17 | 51.97 | 52.89 | 861,417 | +0.56(+1.06%) |
Mar 22, 2013 | 53.38 | 53.42 | 52.17 | 52.34 | 796,504 | -0.87(-1.64%) |
Mar 21, 2013 | 52.83 | 53.45 | 52.16 | 53.21 | 1,077,565 | -0.01(-0.02%) |
Mar 20, 2013 | 53.87 | 54.05 | 53.07 | 53.22 | 615,292 | -0.35(-0.65%) |
Mar 19, 2013 | 53.52 | 53.73 | 53.04 | 53.57 | 698,202 | +0.15(+0.27%) |
Mar 18, 2013 | 53.34 | 53.73 | 53.11 | 53.42 | 1,232,511 | -0.66(-1.22%) |
Mar 15, 2013 | 55.89 | 55.90 | 53.99 | 54.08 | 1,544,549 | -2.01(-3.58%) |
Mar 14, 2013 | 55.77 | 56.13 | 55.39 | 56.09 | 317,481 | +0.50(+0.89%) |
Mar 13, 2013 | 55.52 | 55.84 | 55.14 | 55.59 | 454,107 | +0.27(+0.49%) |
Mar 12, 2013 | 55.81 | 56.11 | 55.31 | 55.32 | 515,248 | -0.44(-0.79%) |
Mar 11, 2013 | 55.75 | 55.82 | 55.24 | 55.76 | 486,781 | -0.16(-0.29%) |
Mar 08, 2013 | 55.13 | 55.95 | 54.83 | 55.93 | 761,258 | +1.19(+2.18%) |
Mar 07, 2013 | 55.18 | 55.56 | 54.58 | 54.73 | 640,404 | -0.36(-0.65%) |
Mar 06, 2013 | 54.51 | 55.62 | 54.37 | 55.09 | 1,080,946 | +0.91(+1.68%) |
Mar 05, 2013 | 54.56 | 55.20 | 54.09 | 54.18 | 1,320,372 | -0.03(-0.05%) |
Mar 04, 2013 | 54.64 | 54.96 | 53.97 | 54.20 | 826,415 | -0.60(-1.09%) |