Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.86 | 55.91 | 55.22 | 55.25 | 1,898 | -0.67(-1.19%) |
May 30, 2013 | 56.35 | 56.37 | 55.58 | 55.92 | 0 | -0.63(-1.12%) |
May 29, 2013 | 56.55 | 56.55 | 56.55 | 56.55 | 115 | +0.29(+0.51%) |
May 28, 2013 | 56.35 | 56.65 | 55.70 | 56.26 | 3,156 | -0.68(-1.20%) |
May 24, 2013 | 55.28 | 57.12 | 55.28 | 56.95 | 0 | +1.34(+2.40%) |
May 23, 2013 | 55.37 | 55.92 | 54.64 | 55.61 | 0 | +0.16(+0.28%) |
May 22, 2013 | 56.73 | 56.73 | 55.46 | 55.46 | 0 | -1.20(-2.11%) |
May 21, 2013 | 56.50 | 57.61 | 56.31 | 56.65 | 0 | +0.82(+1.48%) |
May 20, 2013 | 56.04 | 56.05 | 55.83 | 55.83 | 0 | -0.13(-0.23%) |
May 17, 2013 | 56.09 | 56.78 | 55.83 | 55.96 | 0 | +0.40(+0.72%) |
May 16, 2013 | 56.26 | 57.33 | 55.38 | 55.56 | 3,767 | -0.79(-1.40%) |
May 15, 2013 | 57.39 | 57.64 | 56.35 | 56.35 | 0 | -2.64(-4.48%) |
May 13, 2013 | 57.58 | 59.14 | 57.58 | 58.99 | 0 | +1.81(+3.17%) |
May 10, 2013 | 58.29 | 58.29 | 56.96 | 57.18 | 0 | -0.74(-1.27%) |
May 09, 2013 | 59.47 | 59.47 | 57.92 | 57.92 | 0 | -1.07(-1.82%) |
May 08, 2013 | 58.94 | 58.99 | 58.94 | 58.99 | 0 | +0.10(+0.18%) |
May 07, 2013 | 57.87 | 58.89 | 57.87 | 58.89 | 0 | +0.95(+1.65%) |
May 06, 2013 | 58.00 | 58.00 | 57.94 | 57.94 | 0 | +0.81(+1.42%) |
May 03, 2013 | 57.12 | 57.71 | 57.12 | 57.12 | 0 | -0.59(-1.02%) |
May 02, 2013 | 56.87 | 58.08 | 56.87 | 57.71 | 0 | +1.30(+2.31%) |
May 01, 2013 | 59.22 | 59.43 | 56.14 | 56.41 | 0 | -2.55(-4.32%) |
Apr 30, 2013 | 59.71 | 59.71 | 58.65 | 58.96 | 0 | -0.60(-1.00%) |
Apr 29, 2013 | 59.77 | 59.77 | 58.95 | 59.56 | 1,849 | +0.20(+0.34%) |
Apr 26, 2013 | 59.79 | 59.79 | 59.33 | 59.36 | 2,480 | +0.22(+0.37%) |
Apr 25, 2013 | 59.14 | 59.14 | 59.14 | 59.14 | 276 | -0.20(-0.34%) |
Apr 24, 2013 | 58.66 | 59.34 | 58.66 | 59.34 | 0 | +0.26(+0.44%) |
Apr 23, 2013 | 58.82 | 59.08 | 58.51 | 59.08 | 1,534 | +1.00(+1.72%) |
Apr 22, 2013 | 58.17 | 58.17 | 58.08 | 58.08 | 230 | -0.22(-0.37%) |
Apr 19, 2013 | 57.49 | 58.64 | 57.49 | 58.30 | 1,482 | +1.03(+1.80%) |
Apr 18, 2013 | 59.15 | 59.21 | 57.23 | 57.27 | 3,469 | -1.95(-3.29%) |
Apr 17, 2013 | 59.90 | 59.90 | 59.13 | 59.22 | 2,805 | -0.81(-1.36%) |
Apr 16, 2013 | 60.25 | 60.61 | 59.78 | 60.03 | 1,199 | +1.30(+2.21%) |
Apr 15, 2013 | 59.05 | 59.05 | 58.73 | 58.73 | 1,537 | -0.88(-1.48%) |
Apr 12, 2013 | 59.50 | 59.62 | 59.22 | 59.62 | 902 | -1.07(-1.76%) |
Apr 11, 2013 | 60.62 | 60.68 | 60.62 | 60.68 | 230 | +0.42(+0.70%) |
Apr 10, 2013 | 60.24 | 60.26 | 59.63 | 60.26 | 1,707 | +1.16(+1.96%) |
Apr 09, 2013 | 59.22 | 59.56 | 59.10 | 59.10 | 1,251 | -0.76(-1.27%) |
Apr 08, 2013 | 59.82 | 59.86 | 59.56 | 59.86 | 1,183 | +0.02(+0.03%) |
Apr 05, 2013 | 59.81 | 59.84 | 59.81 | 59.84 | 1,365 | -0.41(-0.69%) |
Apr 04, 2013 | 60.46 | 60.46 | 59.81 | 60.26 | 1,329 | +0.43(+0.72%) |
Apr 03, 2013 | 59.84 | 59.84 | 59.81 | 59.83 | 1,084 | -0.09(-0.14%) |
Apr 02, 2013 | 60.15 | 60.46 | 59.59 | 59.91 | 1,339 | -0.03(-0.04%) |
Apr 01, 2013 | 59.89 | 60.85 | 59.73 | 59.94 | 1,513 | -0.26(-0.43%) |
Mar 28, 2013 | 60.44 | 60.44 | 60.20 | 60.20 | 1,214 | +0.04(+0.07%) |
Mar 26, 2013 | 60.63 | 60.15 | 60.15 | 60.15 | 1,042 | +0.35(+0.58%) |
Mar 25, 2013 | 59.94 | 60.52 | 59.81 | 59.81 | 926 | +0.21(+0.35%) |
Mar 22, 2013 | 59.60 | 59.60 | 59.60 | 59.60 | 1,453 | -1.72(-2.80%) |
Mar 20, 2013 | 61.32 | 61.32 | 61.32 | 61.32 | 157 | +0.22(+0.37%) |
Mar 19, 2013 | 61.09 | 61.09 | 61.09 | 61.09 | 140 | +0.04(+0.07%) |
Mar 18, 2013 | 61.05 | 61.05 | 61.05 | 61.05 | 347 | -0.02(-0.03%) |
Mar 15, 2013 | 61.02 | 61.32 | 61.02 | 61.07 | 2,885 | -0.17(-0.28%) |
Mar 14, 2013 | 61.62 | 61.75 | 60.98 | 61.24 | 693 | -0.56(-0.91%) |
Mar 13, 2013 | 61.88 | 61.88 | 61.41 | 61.80 | 482 | -0.11(-0.18%) |
Mar 12, 2013 | 61.16 | 61.92 | 61.16 | 61.92 | 844 | +0.53(+0.86%) |
Mar 11, 2013 | 61.45 | 61.92 | 61.11 | 61.39 | 1,857 | -0.01(-0.01%) |
Mar 08, 2013 | 61.40 | 61.40 | 61.40 | 61.40 | 345 | -0.60(-0.96%) |
Mar 07, 2013 | 61.66 | 62.12 | 60.53 | 61.99 | 2,250 | -0.09(-0.14%) |
Mar 06, 2013 | 60.35 | 62.99 | 60.35 | 62.08 | 4,274 | +1.46(+2.41%) |
Mar 05, 2013 | 60.47 | 61.32 | 60.43 | 60.62 | 1,105 | +0.41(+0.69%) |
Mar 04, 2013 | 60.95 | 60.95 | 59.76 | 60.21 | 1,759 | -0.51(-0.84%) |