Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.07 | 58.13 | 56.38 | 56.40 | 5,757,020 | -1.76(-3.03%) |
May 30, 2013 | 58.74 | 58.88 | 58.15 | 58.16 | 2,748,675 | -0.41(-0.70%) |
May 29, 2013 | 58.93 | 59.02 | 58.40 | 58.57 | 2,411,427 | -0.80(-1.34%) |
May 28, 2013 | 59.45 | 59.94 | 58.88 | 59.37 | 3,530,417 | +0.34(+0.58%) |
May 24, 2013 | 58.66 | 59.27 | 57.95 | 59.02 | 0 | -0.11(-0.19%) |
May 23, 2013 | 59.05 | 59.53 | 58.60 | 59.14 | 2,731,547 | -0.40(-0.68%) |
May 22, 2013 | 59.30 | 60.69 | 58.76 | 59.54 | 0 | -0.02(-0.03%) |
May 21, 2013 | 59.13 | 59.90 | 58.92 | 59.55 | 0 | +0.49(+0.83%) |
May 20, 2013 | 59.45 | 59.58 | 58.96 | 59.07 | 0 | -0.61(-1.02%) |
May 17, 2013 | 59.25 | 59.73 | 58.89 | 59.67 | 0 | +0.81(+1.38%) |
May 16, 2013 | 59.32 | 59.65 | 58.75 | 58.86 | 2,846,800 | -0.73(-1.22%) |
May 15, 2013 | 58.90 | 59.60 | 58.45 | 59.59 | 0 | +0.90(+1.53%) |
May 13, 2013 | 58.81 | 59.17 | 58.21 | 58.69 | 2,280,181 | -0.37(-0.62%) |
May 10, 2013 | 58.61 | 59.49 | 58.61 | 59.06 | 0 | +0.33(+0.55%) |
May 09, 2013 | 58.72 | 59.08 | 58.27 | 58.73 | 0 | +0.03(+0.06%) |
May 08, 2013 | 57.94 | 58.71 | 57.73 | 58.70 | 0 | +0.73(+1.26%) |
May 07, 2013 | 57.71 | 58.17 | 57.59 | 57.97 | 0 | +0.24(+0.42%) |
May 06, 2013 | 57.62 | 58.24 | 57.45 | 57.73 | 0 | +0.15(+0.27%) |
May 03, 2013 | 58.36 | 58.02 | 57.54 | 57.58 | 0 | -0.21(-0.37%) |
May 02, 2013 | 56.75 | 57.88 | 56.69 | 57.79 | 0 | +1.39(+2.46%) |
May 01, 2013 | 56.27 | 59.13 | 56.23 | 56.40 | 0 | +1.63(+2.98%) |
Apr 30, 2013 | 54.39 | 55.30 | 54.37 | 54.77 | 5,778,999 | +0.29(+0.53%) |
Apr 29, 2013 | 54.67 | 55.01 | 54.40 | 54.48 | 5,016,618 | +0.03(+0.05%) |
Apr 26, 2013 | 55.29 | 55.20 | 54.40 | 54.45 | 3,939,404 | -0.74(-1.35%) |
Apr 25, 2013 | 55.68 | 55.87 | 54.53 | 55.20 | 0 | -0.44(-0.79%) |
Apr 24, 2013 | 56.23 | 56.77 | 55.30 | 55.64 | 0 | -0.47(-0.83%) |
Apr 23, 2013 | 56.77 | 56.94 | 55.82 | 56.11 | 5,779,347 | -0.83(-1.46%) |
Apr 22, 2013 | 56.79 | 57.25 | 55.99 | 56.94 | 1,869,427 | +0.29(+0.51%) |
Apr 19, 2013 | 55.07 | 56.74 | 55.05 | 56.65 | 2,446,709 | +0.97(+1.74%) |
Apr 18, 2013 | 56.28 | 56.37 | 55.50 | 55.68 | 2,194,846 | -0.44(-0.78%) |
Apr 17, 2013 | 56.37 | 56.49 | 55.47 | 56.11 | 3,325,375 | -0.54(-0.95%) |
Apr 16, 2013 | 55.14 | 56.69 | 55.09 | 56.65 | 4,718,472 | +1.86(+3.39%) |
Apr 15, 2013 | 56.52 | 56.69 | 54.77 | 54.80 | 3,596,781 | -2.12(-3.73%) |
Apr 12, 2013 | 56.75 | 57.03 | 56.17 | 56.92 | 2,371,030 | +0.30(+0.53%) |
Apr 11, 2013 | 56.23 | 57.14 | 56.23 | 56.62 | 3,253,821 | +0.39(+0.68%) |
Apr 10, 2013 | 54.57 | 56.29 | 54.57 | 56.23 | 2,640,424 | +0.94(+1.70%) |
Apr 09, 2013 | 56.30 | 56.57 | 55.27 | 55.29 | 5,381,168 | -0.76(-1.36%) |
Apr 08, 2013 | 54.05 | 56.18 | 53.88 | 56.05 | 6,391,988 | +2.09(+3.87%) |
Apr 05, 2013 | 52.83 | 54.03 | 52.46 | 53.97 | 4,451,263 | +0.08(+0.14%) |
Apr 04, 2013 | 53.22 | 54.00 | 53.14 | 53.89 | 3,356,176 | +0.71(+1.34%) |
Apr 03, 2013 | 53.31 | 53.75 | 52.96 | 53.18 | 4,675,782 | +0.36(+0.68%) |
Apr 02, 2013 | 53.14 | 53.61 | 52.56 | 52.82 | 2,703,449 | -0.01(-0.02%) |
Apr 01, 2013 | 52.87 | 53.05 | 52.06 | 52.83 | 2,845,155 | +0.21(+0.39%) |
Mar 28, 2013 | 52.51 | 53.24 | 52.47 | 52.62 | 2,964,858 | +0.10(+0.20%) |
Mar 27, 2013 | 52.05 | 52.67 | 51.67 | 52.52 | 1,961,812 | +0.02(+0.03%) |
Mar 26, 2013 | 50.78 | 53.01 | 50.78 | 52.50 | 2,298,772 | +0.03(+0.05%) |
Mar 25, 2013 | 53.26 | 53.75 | 51.95 | 52.48 | 2,796,368 | -0.54(-1.02%) |
Mar 22, 2013 | 52.72 | 53.42 | 52.60 | 53.02 | 2,158,056 | +0.60(+1.14%) |
Mar 21, 2013 | 52.41 | 52.92 | 52.23 | 52.42 | 2,130,142 | -0.49(-0.92%) |
Mar 20, 2013 | 53.08 | 53.24 | 52.73 | 52.90 | 2,490,425 | +0.33(+0.63%) |
Mar 19, 2013 | 53.58 | 53.68 | 52.10 | 52.57 | 4,026,705 | -0.94(-1.76%) |
Mar 18, 2013 | 53.47 | 53.92 | 53.08 | 53.51 | 2,958,967 | -0.53(-0.98%) |
Mar 15, 2013 | 54.27 | 55.39 | 53.98 | 54.04 | 6,104,781 | -0.62(-1.14%) |
Mar 14, 2013 | 53.63 | 54.77 | 53.41 | 54.67 | 4,996,954 | +1.30(+2.44%) |
Mar 13, 2013 | 52.72 | 53.71 | 52.46 | 53.37 | 3,822,057 | +0.34(+0.65%) |
Mar 12, 2013 | 52.89 | 53.08 | 52.48 | 53.02 | 2,340,711 | +0.09(+0.16%) |
Mar 11, 2013 | 52.75 | 53.20 | 52.69 | 52.94 | 2,087,538 | -0.05(-0.10%) |
Mar 08, 2013 | 52.21 | 53.15 | 51.99 | 52.99 | 3,151,791 | +0.91(+1.74%) |
Mar 07, 2013 | 51.87 | 52.21 | 51.59 | 52.08 | 2,624,802 | +0.44(+0.85%) |
Mar 06, 2013 | 52.17 | 52.36 | 51.63 | 51.65 | 2,534,392 | -0.30(-0.58%) |
Mar 05, 2013 | 51.34 | 52.51 | 51.16 | 51.95 | 4,321,330 | +0.98(+1.91%) |
Mar 04, 2013 | 50.76 | 51.13 | 50.63 | 50.97 | 3,618,459 | -0.08(-0.15%) |