Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.74 | 57.81 | 56.35 | 57.01 | 977,387 | -0.15(-0.26%) |
May 30, 2013 | 56.25 | 57.35 | 55.92 | 57.16 | 852,425 | +1.10(+1.96%) |
May 29, 2013 | 56.04 | 56.59 | 55.58 | 56.06 | 959,549 | -0.38(-0.67%) |
May 28, 2013 | 55.83 | 56.52 | 55.59 | 56.44 | 850,927 | +1.45(+2.64%) |
May 24, 2013 | 54.62 | 55.09 | 54.35 | 54.99 | 675,213 | -0.01(-0.02%) |
May 23, 2013 | 53.81 | 55.27 | 53.48 | 55.00 | 1,038,975 | +0.43(+0.79%) |
May 22, 2013 | 55.02 | 55.70 | 54.38 | 54.57 | 859,130 | -0.48(-0.87%) |
May 21, 2013 | 54.95 | 55.36 | 54.47 | 55.05 | 643,444 | +0.05(+0.09%) |
May 20, 2013 | 53.96 | 55.52 | 53.96 | 55.00 | 982,102 | +0.91(+1.68%) |
May 17, 2013 | 52.88 | 54.16 | 52.77 | 54.09 | 756,776 | +1.33(+2.52%) |
May 16, 2013 | 52.06 | 52.88 | 51.92 | 52.76 | 1,121,895 | +0.40(+0.76%) |
May 15, 2013 | 51.09 | 52.51 | 51.09 | 52.36 | 899,384 | +2.16(+4.30%) |
May 13, 2013 | 50.90 | 50.95 | 49.99 | 50.20 | 698,957 | -0.80(-1.57%) |
May 10, 2013 | 50.55 | 51.00 | 50.35 | 51.00 | 757,388 | +0.47(+0.93%) |
May 09, 2013 | 51.28 | 51.58 | 50.38 | 50.53 | 1,162,929 | -0.92(-1.79%) |
May 08, 2013 | 51.00 | 51.73 | 51.00 | 51.45 | 552,142 | +0.35(+0.68%) |
May 07, 2013 | 50.94 | 51.33 | 50.53 | 51.10 | 577,299 | +0.20(+0.39%) |
May 06, 2013 | 50.58 | 51.15 | 50.40 | 50.90 | 814,326 | +0.27(+0.53%) |
May 03, 2013 | 50.51 | 51.61 | 49.85 | 50.63 | 1,048,888 | +0.78(+1.56%) |
May 02, 2013 | 49.28 | 49.97 | 49.01 | 49.85 | 992,891 | +0.83(+1.69%) |
May 01, 2013 | 50.45 | 50.58 | 48.99 | 49.02 | 1,624,062 | -1.46(-2.89%) |
Apr 30, 2013 | 50.81 | 51.63 | 49.51 | 50.48 | 2,217,220 | -1.55(-2.98%) |
Apr 29, 2013 | 51.84 | 52.53 | 51.68 | 52.03 | 1,092,182 | +0.38(+0.74%) |
Apr 26, 2013 | 52.14 | 52.27 | 51.43 | 51.65 | 433,155 | -0.55(-1.05%) |
Apr 25, 2013 | 52.11 | 52.76 | 51.88 | 52.20 | 582,467 | +0.33(+0.64%) |
Apr 24, 2013 | 51.14 | 51.91 | 51.14 | 51.87 | 730,104 | +0.82(+1.61%) |
Apr 23, 2013 | 50.92 | 51.05 | 50.12 | 51.05 | 554,167 | +0.41(+0.81%) |
Apr 22, 2013 | 50.11 | 50.86 | 49.12 | 50.64 | 722,193 | +0.60(+1.20%) |
Apr 19, 2013 | 49.69 | 50.20 | 49.27 | 50.04 | 788,579 | +0.61(+1.23%) |
Apr 18, 2013 | 49.66 | 49.93 | 49.19 | 49.43 | 1,283,033 | -0.05(-0.10%) |
Apr 17, 2013 | 50.61 | 50.71 | 48.86 | 49.48 | 1,446,370 | -1.73(-3.38%) |
Apr 16, 2013 | 50.91 | 51.88 | 50.76 | 51.21 | 1,146,966 | +0.86(+1.71%) |
Apr 15, 2013 | 52.60 | 52.60 | 50.21 | 50.35 | 1,688,577 | -2.73(-5.14%) |
Apr 12, 2013 | 54.35 | 54.39 | 52.87 | 53.08 | 1,708,754 | -1.55(-2.84%) |
Apr 11, 2013 | 54.10 | 54.90 | 53.89 | 54.63 | 786,033 | +0.50(+0.92%) |
Apr 10, 2013 | 53.69 | 54.14 | 53.42 | 54.13 | 832,300 | +0.57(+1.06%) |
Apr 09, 2013 | 53.91 | 54.00 | 53.06 | 53.56 | 669,166 | -0.42(-0.78%) |
Apr 08, 2013 | 53.20 | 54.07 | 53.18 | 53.98 | 830,244 | +0.63(+1.18%) |
Apr 05, 2013 | 52.28 | 53.43 | 51.55 | 53.35 | 1,134,524 | +0.36(+0.68%) |
Apr 04, 2013 | 52.65 | 53.02 | 52.64 | 52.99 | 1,070,152 | +0.45(+0.86%) |
Apr 03, 2013 | 54.25 | 54.37 | 52.30 | 52.54 | 1,596,394 | -1.80(-3.31%) |
Apr 02, 2013 | 55.48 | 55.68 | 54.20 | 54.34 | 1,188,023 | -0.79(-1.43%) |
Apr 01, 2013 | 56.11 | 56.33 | 55.01 | 55.13 | 884,049 | -1.11(-1.97%) |
Mar 28, 2013 | 55.77 | 56.53 | 55.23 | 56.24 | 1,213,575 | +0.71(+1.28%) |
Mar 27, 2013 | 54.94 | 55.54 | 54.51 | 55.53 | 695,506 | +0.22(+0.40%) |
Mar 26, 2013 | 54.51 | 55.31 | 54.42 | 55.31 | 760,025 | +1.00(+1.84%) |
Mar 25, 2013 | 54.60 | 55.00 | 53.84 | 54.31 | 660,868 | -0.18(-0.33%) |
Mar 22, 2013 | 54.21 | 54.50 | 53.82 | 54.49 | 677,025 | +0.55(+1.02%) |
Mar 21, 2013 | 53.81 | 54.17 | 53.65 | 53.94 | 981,991 | -0.25(-0.46%) |
Mar 20, 2013 | 54.46 | 54.50 | 54.06 | 54.19 | 1,549,652 | +0.00(+0.00%) |
Mar 19, 2013 | 53.97 | 54.25 | 53.72 | 54.19 | 1,888,883 | +0.14(+0.26%) |
Mar 18, 2013 | 52.99 | 54.23 | 52.90 | 54.05 | 1,237,601 | +0.34(+0.63%) |
Mar 15, 2013 | 53.35 | 53.80 | 53.34 | 53.71 | 1,140,192 | +0.35(+0.66%) |
Mar 14, 2013 | 52.60 | 53.36 | 52.55 | 53.36 | 979,897 | +0.90(+1.72%) |
Mar 13, 2013 | 52.10 | 52.70 | 52.07 | 52.46 | 753,731 | +0.46(+0.88%) |
Mar 12, 2013 | 52.23 | 52.47 | 51.88 | 52.00 | 800,347 | -0.20(-0.38%) |
Mar 11, 2013 | 51.85 | 52.98 | 51.49 | 52.20 | 1,521,545 | +0.38(+0.73%) |
Mar 08, 2013 | 50.80 | 51.86 | 50.65 | 51.82 | 1,213,869 | +1.41(+2.80%) |
Mar 07, 2013 | 50.22 | 50.51 | 50.08 | 50.41 | 889,563 | +0.17(+0.34%) |
Mar 06, 2013 | 50.35 | 50.69 | 50.15 | 50.24 | 867,939 | +0.21(+0.42%) |
Mar 05, 2013 | 48.77 | 50.15 | 48.70 | 50.03 | 1,410,215 | +1.74(+3.60%) |
Mar 04, 2013 | 47.84 | 48.30 | 47.70 | 48.29 | 995,528 | +0.29(+0.60%) |