Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.78 | 52.78 | 52.13 | 52.13 | 7,426 | -1.29(-2.41%) |
May 30, 2013 | 53.12 | 53.58 | 53.02 | 53.42 | 5,004 | +0.01(+0.01%) |
May 29, 2013 | 53.49 | 53.49 | 53.38 | 53.42 | 2,804 | -0.65(-1.21%) |
May 28, 2013 | 54.24 | 54.26 | 53.89 | 54.07 | 8,908 | +0.51(+0.96%) |
May 24, 2013 | 53.60 | 53.61 | 53.53 | 53.56 | 3,219 | -0.97(-1.78%) |
May 23, 2013 | 53.96 | 54.53 | 53.96 | 54.53 | 12,744 | -0.39(-0.71%) |
May 22, 2013 | 55.46 | 55.86 | 54.92 | 54.92 | 4,076 | -0.90(-1.61%) |
May 21, 2013 | 55.72 | 55.84 | 55.52 | 55.82 | 14,641 | -0.20(-0.36%) |
May 20, 2013 | 55.82 | 56.04 | 55.82 | 56.02 | 4,264 | +0.40(+0.73%) |
May 17, 2013 | 55.67 | 55.67 | 55.49 | 55.62 | 10,539 | -0.06(-0.11%) |
May 16, 2013 | 55.67 | 55.68 | 55.62 | 55.68 | 1,141 | -0.09(-0.15%) |
May 15, 2013 | 55.84 | 55.84 | 55.61 | 55.77 | 7,322 | +0.02(+0.04%) |
May 13, 2013 | 55.78 | 55.78 | 55.67 | 55.74 | 8,546 | -0.20(-0.36%) |
May 10, 2013 | 56.06 | 56.06 | 55.87 | 55.95 | 3,599 | -0.22(-0.39%) |
May 09, 2013 | 56.47 | 56.56 | 56.17 | 56.17 | 1,753 | -0.45(-0.79%) |
May 08, 2013 | 56.43 | 56.62 | 56.43 | 56.61 | 1,914 | +0.49(+0.87%) |
May 07, 2013 | 55.86 | 56.13 | 55.86 | 56.12 | 7,888 | +0.06(+0.10%) |
May 06, 2013 | 55.96 | 56.07 | 55.79 | 56.06 | 3,728 | +0.10(+0.17%) |
May 03, 2013 | 55.74 | 56.13 | 55.74 | 55.97 | 2,627 | +0.22(+0.40%) |
May 02, 2013 | 55.35 | 55.74 | 55.35 | 55.74 | 2,467 | +0.26(+0.48%) |
May 01, 2013 | 55.60 | 55.78 | 55.31 | 55.48 | 8,593 | -0.51(-0.90%) |
Apr 30, 2013 | 55.65 | 56.00 | 55.65 | 55.99 | 74,229 | +0.41(+0.73%) |
Apr 29, 2013 | 55.60 | 55.75 | 55.53 | 55.58 | 6,837 | +0.69(+1.25%) |
Apr 26, 2013 | 54.87 | 54.98 | 54.70 | 54.89 | 31,009 | -0.19(-0.34%) |
Apr 25, 2013 | 55.12 | 55.28 | 54.94 | 55.08 | 11,691 | +0.49(+0.89%) |
Apr 24, 2013 | 54.53 | 54.59 | 54.42 | 54.59 | 4,381 | +0.43(+0.80%) |
Apr 23, 2013 | 54.01 | 54.23 | 53.92 | 54.16 | 90,814 | +0.26(+0.48%) |
Apr 22, 2013 | 53.50 | 53.90 | 53.50 | 53.90 | 1,585 | +0.16(+0.30%) |
Apr 19, 2013 | 53.54 | 53.80 | 53.54 | 53.74 | 993 | +0.76(+1.44%) |
Apr 18, 2013 | 52.98 | 53.21 | 52.95 | 52.98 | 20,590 | +0.14(+0.26%) |
Apr 17, 2013 | 52.72 | 52.92 | 52.60 | 52.84 | 17,998 | -0.51(-0.96%) |
Apr 16, 2013 | 53.32 | 53.46 | 53.05 | 53.35 | 20,842 | +1.09(+2.09%) |
Apr 15, 2013 | 52.97 | 52.97 | 52.26 | 52.26 | 4,034 | -1.05(-1.97%) |
Apr 12, 2013 | 53.53 | 53.53 | 53.13 | 53.31 | 2,813 | -0.51(-0.94%) |
Apr 11, 2013 | 53.89 | 54.00 | 53.82 | 53.82 | 2,559 | +0.08(+0.15%) |
Apr 10, 2013 | 53.71 | 53.85 | 53.55 | 53.73 | 4,175 | +0.25(+0.46%) |
Apr 09, 2013 | 52.94 | 53.68 | 52.94 | 53.49 | 1,461 | +0.71(+1.35%) |
Apr 08, 2013 | 52.57 | 52.78 | 52.57 | 52.78 | 2,868 | -0.02(-0.05%) |
Apr 05, 2013 | 52.21 | 52.80 | 51.96 | 52.80 | 31,783 | -0.37(-0.69%) |
Apr 04, 2013 | 53.31 | 53.31 | 52.96 | 53.17 | 5,229 | -0.02(-0.04%) |
Apr 03, 2013 | 53.56 | 53.67 | 53.17 | 53.19 | 9,539 | -0.61(-1.14%) |
Apr 02, 2013 | 53.91 | 53.99 | 53.78 | 53.80 | 5,740 | +0.47(+0.87%) |
Apr 01, 2013 | 53.56 | 53.66 | 53.33 | 53.34 | 4,633 | -0.49(-0.91%) |
Mar 28, 2013 | 53.76 | 53.88 | 53.67 | 53.83 | 2,868 | +0.03(+0.06%) |
Mar 27, 2013 | 53.43 | 53.80 | 53.43 | 53.80 | 5,741 | +0.12(+0.22%) |
Mar 26, 2013 | 53.60 | 53.72 | 53.54 | 53.68 | 3,103 | +0.59(+1.12%) |
Mar 25, 2013 | 53.34 | 53.34 | 52.92 | 53.09 | 3,262 | -0.04(-0.08%) |
Mar 22, 2013 | 52.93 | 53.18 | 52.93 | 53.13 | 3,196 | +0.29(+0.55%) |
Mar 21, 2013 | 53.05 | 53.05 | 52.84 | 52.84 | 1,932 | -0.31(-0.58%) |
Mar 20, 2013 | 53.08 | 53.31 | 53.08 | 53.15 | 14,653 | +0.37(+0.69%) |
Mar 19, 2013 | 53.16 | 53.16 | 52.63 | 52.78 | 9,637 | -0.64(-1.20%) |
Mar 18, 2013 | 53.41 | 53.61 | 53.41 | 53.42 | 11,282 | -0.45(-0.84%) |
Mar 15, 2013 | 53.89 | 53.97 | 53.76 | 53.88 | 3,504 | -0.23(-0.42%) |
Mar 14, 2013 | 54.04 | 54.19 | 54.04 | 54.10 | 8,649 | +0.16(+0.30%) |
Mar 13, 2013 | 53.88 | 54.10 | 53.88 | 53.94 | 3,990 | -0.47(-0.87%) |
Mar 12, 2013 | 54.55 | 54.60 | 54.27 | 54.41 | 5,416 | -0.25(-0.46%) |
Mar 11, 2013 | 54.76 | 54.80 | 54.66 | 54.66 | 4,002 | -0.18(-0.33%) |
Mar 08, 2013 | 54.90 | 54.90 | 54.57 | 54.84 | 8,906 | +0.29(+0.53%) |
Mar 07, 2013 | 54.44 | 54.59 | 54.43 | 54.55 | 12,979 | +0.21(+0.39%) |
Mar 06, 2013 | 54.37 | 54.45 | 54.24 | 54.34 | 5,024 | +0.03(+0.06%) |
Mar 05, 2013 | 54.05 | 54.32 | 54.05 | 54.31 | 3,913 | +0.72(+1.34%) |
Mar 04, 2013 | 53.45 | 53.67 | 53.45 | 53.59 | 4,226 | -0.51(-0.94%) |