Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.18 | 55.38 | 54.68 | 54.73 | 112,319 | -0.90(-1.62%) |
May 30, 2013 | 55.63 | 55.82 | 55.63 | 55.63 | 96,162 | -0.19(-0.34%) |
May 29, 2013 | 56.11 | 56.11 | 55.51 | 55.81 | 68,352 | -0.54(-0.96%) |
May 28, 2013 | 56.91 | 56.91 | 56.26 | 56.35 | 110,068 | -0.12(-0.21%) |
May 24, 2013 | 56.38 | 56.49 | 56.07 | 56.47 | 37,746 | -0.21(-0.37%) |
May 23, 2013 | 56.51 | 56.71 | 55.80 | 56.68 | 69,914 | -0.41(-0.71%) |
May 22, 2013 | 57.42 | 58.06 | 56.90 | 57.08 | 72,055 | -0.49(-0.86%) |
May 21, 2013 | 57.58 | 57.70 | 57.35 | 57.58 | 30,463 | -0.04(-0.06%) |
May 20, 2013 | 57.71 | 57.72 | 57.48 | 57.61 | 38,333 | -0.09(-0.16%) |
May 17, 2013 | 57.56 | 57.71 | 57.44 | 57.70 | 106,704 | +0.22(+0.38%) |
May 16, 2013 | 57.67 | 57.87 | 57.36 | 57.49 | 48,930 | -0.41(-0.70%) |
May 15, 2013 | 57.55 | 57.91 | 57.51 | 57.89 | 139,597 | +0.72(+1.25%) |
May 13, 2013 | 57.23 | 57.24 | 56.86 | 57.18 | 45,253 | -0.13(-0.23%) |
May 10, 2013 | 57.24 | 57.31 | 57.04 | 57.31 | 29,094 | +0.01(+0.02%) |
May 09, 2013 | 57.71 | 57.71 | 57.28 | 57.30 | 84,973 | -0.50(-0.87%) |
May 08, 2013 | 57.68 | 57.81 | 57.65 | 57.80 | 196,759 | +0.17(+0.30%) |
May 07, 2013 | 57.47 | 57.64 | 57.46 | 57.63 | 115,888 | +0.22(+0.38%) |
May 06, 2013 | 57.60 | 57.66 | 57.33 | 57.42 | 145,589 | -0.10(-0.17%) |
May 03, 2013 | 57.65 | 57.65 | 57.45 | 57.52 | 76,152 | +0.18(+0.31%) |
May 02, 2013 | 57.24 | 57.37 | 57.17 | 57.34 | 115,474 | +0.21(+0.36%) |
May 01, 2013 | 57.49 | 57.49 | 57.09 | 57.13 | 192,109 | -0.37(-0.64%) |
Apr 30, 2013 | 57.30 | 57.51 | 57.06 | 57.50 | 63,600 | +0.25(+0.44%) |
Apr 29, 2013 | 56.94 | 57.31 | 56.94 | 57.25 | 83,947 | +0.41(+0.71%) |
Apr 26, 2013 | 56.89 | 56.91 | 56.63 | 56.84 | 37,190 | -0.06(-0.11%) |
Apr 25, 2013 | 56.80 | 57.02 | 56.80 | 56.90 | 49,261 | +0.30(+0.53%) |
Apr 24, 2013 | 56.62 | 56.81 | 56.49 | 56.61 | 90,138 | -0.19(-0.33%) |
Apr 23, 2013 | 56.63 | 56.83 | 56.63 | 56.80 | 108,291 | +0.39(+0.69%) |
Apr 22, 2013 | 56.37 | 56.53 | 56.06 | 56.41 | 60,848 | +0.06(+0.11%) |
Apr 19, 2013 | 56.06 | 56.35 | 56.02 | 56.35 | 118,323 | +0.47(+0.84%) |
Apr 18, 2013 | 56.08 | 56.08 | 55.67 | 55.88 | 87,706 | +0.06(+0.11%) |
Apr 17, 2013 | 56.09 | 56.09 | 55.58 | 55.81 | 84,857 | -0.58(-1.02%) |
Apr 16, 2013 | 55.99 | 56.39 | 55.91 | 56.39 | 96,762 | +0.78(+1.41%) |
Apr 15, 2013 | 56.26 | 56.29 | 55.61 | 55.61 | 137,157 | -0.80(-1.42%) |
Apr 12, 2013 | 56.35 | 56.41 | 56.15 | 56.41 | 39,878 | +0.01(+0.02%) |
Apr 11, 2013 | 56.31 | 56.56 | 56.31 | 56.40 | 71,386 | +0.12(+0.21%) |
Apr 10, 2013 | 56.05 | 56.33 | 55.96 | 56.28 | 329,529 | +0.51(+0.92%) |
Apr 09, 2013 | 55.89 | 55.97 | 55.55 | 55.77 | 331,555 | +0.00(+0.00%) |
Apr 08, 2013 | 55.52 | 55.77 | 55.39 | 55.77 | 64,589 | +0.24(+0.44%) |
Apr 05, 2013 | 55.35 | 55.63 | 54.98 | 55.53 | 73,165 | -0.27(-0.48%) |
Apr 04, 2013 | 55.80 | 55.92 | 55.63 | 55.80 | 77,698 | +0.30(+0.54%) |
Apr 03, 2013 | 55.88 | 55.88 | 55.37 | 55.50 | 73,955 | -0.26(-0.47%) |
Apr 02, 2013 | 55.65 | 55.90 | 55.63 | 55.76 | 37,137 | +0.33(+0.60%) |
Apr 01, 2013 | 55.72 | 55.74 | 55.25 | 55.43 | 220,985 | -0.38(-0.68%) |
Mar 28, 2013 | 55.59 | 55.88 | 55.38 | 55.81 | 60,303 | +0.32(+0.58%) |
Mar 27, 2013 | 55.33 | 55.50 | 55.20 | 55.48 | 404,059 | +0.02(+0.03%) |
Mar 26, 2013 | 55.27 | 55.49 | 55.27 | 55.46 | 50,031 | +0.44(+0.80%) |
Mar 25, 2013 | 55.27 | 55.29 | 54.82 | 55.02 | 85,603 | -0.01(-0.02%) |
Mar 22, 2013 | 54.87 | 55.08 | 54.82 | 55.03 | 121,008 | +0.33(+0.61%) |
Mar 21, 2013 | 54.76 | 54.86 | 54.64 | 54.70 | 58,075 | -0.14(-0.25%) |
Mar 20, 2013 | 54.66 | 54.86 | 54.66 | 54.83 | 57,860 | +0.40(+0.73%) |
Mar 19, 2013 | 54.50 | 54.61 | 54.24 | 54.44 | 73,638 | +0.08(+0.15%) |
Mar 18, 2013 | 54.13 | 54.52 | 54.13 | 54.36 | 234,330 | -0.22(-0.40%) |
Mar 15, 2013 | 54.63 | 54.65 | 54.46 | 54.57 | 393,328 | +0.03(+0.05%) |
Mar 14, 2013 | 54.35 | 54.57 | 54.31 | 54.55 | 45,655 | +0.35(+0.65%) |
Mar 13, 2013 | 54.30 | 54.31 | 54.08 | 54.19 | 83,683 | -0.12(-0.21%) |
Mar 12, 2013 | 54.33 | 54.37 | 54.19 | 54.31 | 139,731 | -0.00(-0.00%) |
Mar 11, 2013 | 54.19 | 54.31 | 54.12 | 54.31 | 147,877 | +0.06(+0.12%) |
Mar 08, 2013 | 54.28 | 54.30 | 54.05 | 54.25 | 52,475 | +0.00(+0.00%) |
Mar 07, 2013 | 54.33 | 54.33 | 54.14 | 54.25 | 18,051 | +0.09(+0.17%) |
Mar 06, 2013 | 54.28 | 54.28 | 54.03 | 54.16 | 19,071 | -0.02(-0.03%) |
Mar 05, 2013 | 54.23 | 54.26 | 54.08 | 54.18 | 41,464 | +0.36(+0.67%) |
Mar 04, 2013 | 53.62 | 53.89 | 53.50 | 53.82 | 368,146 | +0.22(+0.40%) |