Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.40 | 57.58 | 57.17 | 57.20 | 235,278 | -0.46(-0.80%) |
May 30, 2013 | 57.80 | 58.00 | 57.44 | 57.66 | 275,387 | -0.09(-0.16%) |
May 29, 2013 | 58.48 | 58.69 | 57.32 | 57.75 | 327,661 | -1.10(-1.87%) |
May 28, 2013 | 59.34 | 59.40 | 58.35 | 58.85 | 252,965 | +0.16(+0.27%) |
May 24, 2013 | 58.31 | 59.19 | 58.00 | 58.69 | 308,179 | +0.02(+0.03%) |
May 23, 2013 | 57.80 | 58.82 | 57.06 | 58.67 | 369,508 | +0.65(+1.12%) |
May 22, 2013 | 58.58 | 59.80 | 57.87 | 58.02 | 759,889 | -0.71(-1.21%) |
May 21, 2013 | 58.12 | 59.20 | 58.12 | 58.73 | 430,945 | +0.70(+1.21%) |
May 20, 2013 | 57.96 | 58.24 | 57.68 | 58.03 | 358,992 | -0.16(-0.27%) |
May 17, 2013 | 56.97 | 58.39 | 56.97 | 58.19 | 452,189 | +1.54(+2.72%) |
May 16, 2013 | 55.96 | 56.94 | 55.57 | 56.65 | 523,040 | +0.69(+1.23%) |
May 15, 2013 | 54.33 | 56.02 | 54.33 | 55.96 | 441,200 | +2.23(+4.15%) |
May 13, 2013 | 55.59 | 55.59 | 53.52 | 53.73 | 490,885 | -1.98(-3.55%) |
May 10, 2013 | 55.65 | 55.90 | 55.14 | 55.71 | 211,867 | +0.06(+0.11%) |
May 09, 2013 | 56.14 | 56.30 | 55.35 | 55.65 | 231,290 | -0.53(-0.94%) |
May 08, 2013 | 55.67 | 56.45 | 55.37 | 56.18 | 366,042 | +0.55(+0.99%) |
May 07, 2013 | 54.26 | 55.83 | 54.26 | 55.63 | 468,343 | +1.37(+2.52%) |
May 06, 2013 | 53.50 | 54.37 | 53.50 | 54.26 | 330,478 | +0.81(+1.52%) |
May 03, 2013 | 53.10 | 53.50 | 52.70 | 53.45 | 662,046 | +0.75(+1.42%) |
May 02, 2013 | 53.31 | 53.76 | 51.36 | 52.70 | 1,185,001 | -0.69(-1.29%) |
May 01, 2013 | 55.99 | 56.97 | 52.85 | 53.39 | 1,285,686 | -3.58(-6.28%) |
Apr 30, 2013 | 57.01 | 57.25 | 56.61 | 56.97 | 590,329 | -0.04(-0.07%) |
Apr 29, 2013 | 57.16 | 57.64 | 56.76 | 57.01 | 231,580 | +0.02(+0.04%) |
Apr 26, 2013 | 57.19 | 57.11 | 56.75 | 56.99 | 220,979 | -0.12(-0.21%) |
Apr 25, 2013 | 57.11 | 58.23 | 57.01 | 57.11 | 490,951 | +0.10(+0.18%) |
Apr 24, 2013 | 55.90 | 57.26 | 55.87 | 57.01 | 599,692 | +1.20(+2.15%) |
Apr 23, 2013 | 55.10 | 56.15 | 54.91 | 55.81 | 384,921 | +1.05(+1.92%) |
Apr 22, 2013 | 54.75 | 55.03 | 54.14 | 54.76 | 305,501 | +0.09(+0.16%) |
Apr 19, 2013 | 55.04 | 55.24 | 54.16 | 54.67 | 523,864 | -0.21(-0.38%) |
Apr 18, 2013 | 54.98 | 55.52 | 54.54 | 54.88 | 305,244 | +0.07(+0.13%) |
Apr 17, 2013 | 56.66 | 56.66 | 54.18 | 54.81 | 516,598 | -2.10(-3.69%) |
Apr 16, 2013 | 56.00 | 57.01 | 55.72 | 56.91 | 604,625 | +0.91(+1.62%) |
Apr 15, 2013 | 58.28 | 58.88 | 55.50 | 56.00 | 706,498 | -2.55(-4.36%) |
Apr 12, 2013 | 58.94 | 59.47 | 58.02 | 58.55 | 623,208 | -0.03(-0.05%) |
Apr 11, 2013 | 58.57 | 58.81 | 58.13 | 58.58 | 270,006 | -0.01(-0.02%) |
Apr 10, 2013 | 57.66 | 58.67 | 57.44 | 58.59 | 618,283 | +1.32(+2.30%) |
Apr 09, 2013 | 56.87 | 58.24 | 56.79 | 57.27 | 444,027 | +0.60(+1.06%) |
Apr 08, 2013 | 56.21 | 56.73 | 55.46 | 56.67 | 246,274 | +0.47(+0.84%) |
Apr 05, 2013 | 56.86 | 56.87 | 55.99 | 56.20 | 446,963 | -1.21(-2.11%) |
Apr 04, 2013 | 57.67 | 57.86 | 56.99 | 57.41 | 491,892 | -0.28(-0.49%) |
Apr 03, 2013 | 57.52 | 57.84 | 56.45 | 57.69 | 651,148 | +0.09(+0.16%) |
Apr 02, 2013 | 58.50 | 58.63 | 57.33 | 57.60 | 628,357 | -0.86(-1.47%) |
Apr 01, 2013 | 59.85 | 61.28 | 58.26 | 58.46 | 1,165,965 | +0.37(+0.64%) |
Mar 28, 2013 | 59.27 | 59.56 | 57.92 | 58.09 | 1,030,032 | -1.18(-1.99%) |
Mar 27, 2013 | 58.75 | 59.41 | 58.41 | 59.27 | 306,255 | +0.37(+0.63%) |
Mar 26, 2013 | 59.55 | 60.00 | 58.72 | 58.90 | 589,276 | -0.42(-0.71%) |
Mar 25, 2013 | 57.72 | 59.57 | 57.70 | 59.32 | 804,194 | +1.84(+3.20%) |
Mar 22, 2013 | 57.36 | 57.60 | 56.57 | 57.48 | 339,498 | +0.37(+0.65%) |
Mar 21, 2013 | 57.41 | 57.48 | 56.63 | 57.11 | 234,905 | -0.56(-0.97%) |
Mar 20, 2013 | 56.99 | 57.75 | 56.40 | 57.67 | 407,979 | +0.81(+1.42%) |
Mar 19, 2013 | 56.56 | 56.92 | 56.25 | 56.86 | 272,291 | +0.44(+0.78%) |
Mar 18, 2013 | 56.47 | 56.83 | 55.99 | 56.42 | 468,764 | -0.47(-0.83%) |
Mar 15, 2013 | 55.89 | 57.09 | 55.40 | 56.89 | 648,610 | +0.90(+1.61%) |
Mar 14, 2013 | 56.09 | 56.35 | 55.73 | 55.99 | 389,536 | -0.22(-0.39%) |
Mar 13, 2013 | 54.75 | 56.62 | 54.75 | 56.21 | 587,191 | +1.40(+2.55%) |
Mar 12, 2013 | 54.82 | 54.91 | 54.13 | 54.81 | 484,958 | -0.04(-0.07%) |
Mar 11, 2013 | 54.99 | 55.00 | 54.35 | 54.85 | 481,684 | -0.25(-0.45%) |
Mar 08, 2013 | 54.17 | 55.12 | 53.94 | 55.10 | 838,593 | +1.13(+2.09%) |
Mar 07, 2013 | 53.02 | 55.20 | 53.02 | 53.97 | 1,041,839 | +1.89(+3.63%) |
Mar 06, 2013 | 51.40 | 52.71 | 51.26 | 52.08 | 709,002 | +0.73(+1.42%) |
Mar 05, 2013 | 51.23 | 51.54 | 50.53 | 51.35 | 575,054 | +0.16(+0.31%) |
Mar 04, 2013 | 50.54 | 51.31 | 50.34 | 51.19 | 771,229 | +0.54(+1.07%) |