Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.44 | 62.54 | 60.78 | 60.78 | 5,393,187 | -1.00(-1.62%) |
May 30, 2013 | 61.59 | 62.30 | 61.39 | 61.78 | 3,569,561 | +0.41(+0.67%) |
May 29, 2013 | 61.44 | 61.88 | 61.05 | 61.37 | 3,479,080 | -0.36(-0.59%) |
May 28, 2013 | 62.14 | 62.45 | 61.53 | 61.73 | 4,985,817 | +0.36(+0.59%) |
May 24, 2013 | 60.88 | 61.51 | 60.39 | 61.37 | 3,433,894 | +0.29(+0.47%) |
May 23, 2013 | 61.05 | 61.33 | 60.55 | 61.08 | 4,404,264 | -0.59(-0.96%) |
May 22, 2013 | 62.01 | 63.01 | 61.58 | 61.67 | 4,765,582 | -0.34(-0.55%) |
May 21, 2013 | 62.42 | 62.80 | 61.87 | 62.01 | 5,113,750 | -0.46(-0.73%) |
May 20, 2013 | 62.50 | 62.85 | 62.18 | 62.47 | 3,920,037 | -0.11(-0.18%) |
May 17, 2013 | 61.75 | 62.59 | 61.39 | 62.58 | 3,938,430 | +1.12(+1.83%) |
May 16, 2013 | 61.63 | 62.16 | 61.31 | 61.46 | 3,454,170 | -0.39(-0.63%) |
May 15, 2013 | 61.10 | 61.88 | 60.99 | 61.84 | 3,489,257 | +1.62(+2.68%) |
May 13, 2013 | 60.26 | 60.69 | 59.71 | 60.23 | 2,934,606 | -0.16(-0.26%) |
May 10, 2013 | 60.27 | 60.61 | 59.88 | 60.38 | 2,920,072 | +0.25(+0.41%) |
May 09, 2013 | 60.54 | 60.77 | 59.93 | 60.14 | 4,359,245 | -0.67(-1.10%) |
May 08, 2013 | 59.90 | 60.83 | 59.68 | 60.81 | 4,569,231 | +0.65(+1.08%) |
May 07, 2013 | 59.48 | 60.27 | 59.35 | 60.16 | 4,711,259 | +0.91(+1.53%) |
May 06, 2013 | 58.55 | 59.38 | 58.53 | 59.25 | 3,845,589 | +0.77(+1.32%) |
May 03, 2013 | 58.21 | 58.74 | 57.59 | 58.48 | 5,120,421 | +0.88(+1.54%) |
May 02, 2013 | 57.09 | 57.86 | 57.08 | 57.59 | 3,852,986 | +0.59(+1.03%) |
May 01, 2013 | 57.79 | 58.15 | 56.90 | 57.01 | 3,360,979 | -0.90(-1.55%) |
Apr 30, 2013 | 57.72 | 57.92 | 57.26 | 57.90 | 4,351,525 | +0.21(+0.37%) |
Apr 29, 2013 | 57.56 | 57.89 | 57.32 | 57.69 | 4,022,777 | -0.04(-0.07%) |
Apr 26, 2013 | 58.08 | 58.01 | 57.70 | 57.73 | 2,462,215 | -0.27(-0.47%) |
Apr 25, 2013 | 57.97 | 58.42 | 57.70 | 58.01 | 3,724,312 | +0.36(+0.62%) |
Apr 24, 2013 | 57.85 | 57.96 | 57.18 | 57.65 | 5,061,732 | -0.05(-0.09%) |
Apr 23, 2013 | 57.90 | 58.07 | 57.27 | 57.70 | 5,059,353 | -0.00(-0.01%) |
Apr 22, 2013 | 57.16 | 58.00 | 56.85 | 57.70 | 6,301,559 | +0.62(+1.09%) |
Apr 19, 2013 | 56.05 | 57.15 | 55.75 | 57.08 | 6,878,909 | +1.33(+2.38%) |
Apr 18, 2013 | 54.97 | 56.21 | 54.72 | 55.75 | 9,981,185 | +2.16(+4.03%) |
Apr 17, 2013 | 54.31 | 54.36 | 53.29 | 53.59 | 7,044,476 | -1.04(-1.91%) |
Apr 16, 2013 | 53.62 | 54.73 | 53.56 | 54.64 | 5,355,114 | +1.51(+2.84%) |
Apr 15, 2013 | 54.97 | 54.99 | 53.13 | 53.13 | 6,463,243 | -2.16(-3.90%) |
Apr 12, 2013 | 55.34 | 55.72 | 54.99 | 55.29 | 4,643,224 | -0.05(-0.09%) |
Apr 11, 2013 | 55.47 | 55.74 | 54.98 | 55.34 | 4,635,275 | +0.04(+0.07%) |
Apr 10, 2013 | 54.79 | 55.40 | 54.72 | 55.30 | 4,382,766 | +0.61(+1.12%) |
Apr 09, 2013 | 54.80 | 55.04 | 54.35 | 54.68 | 3,433,457 | +0.04(+0.08%) |
Apr 08, 2013 | 54.16 | 54.77 | 54.11 | 54.64 | 3,222,633 | +0.42(+0.78%) |
Apr 05, 2013 | 53.34 | 54.31 | 53.22 | 54.22 | 4,933,295 | +0.03(+0.06%) |
Apr 04, 2013 | 54.24 | 54.32 | 53.56 | 54.19 | 6,711,448 | -0.15(-0.27%) |
Apr 03, 2013 | 55.11 | 55.33 | 54.14 | 54.33 | 5,680,482 | -0.77(-1.41%) |
Apr 02, 2013 | 55.19 | 55.83 | 54.96 | 55.11 | 5,197,254 | +0.28(+0.51%) |
Apr 01, 2013 | 55.73 | 55.95 | 54.76 | 54.83 | 3,495,021 | -0.90(-1.62%) |
Mar 28, 2013 | 55.22 | 55.96 | 55.11 | 55.73 | 5,323,620 | +0.62(+1.12%) |
Mar 27, 2013 | 54.24 | 55.15 | 54.09 | 55.11 | 4,994,681 | +0.53(+0.97%) |
Mar 26, 2013 | 54.12 | 54.68 | 54.01 | 54.58 | 4,075,138 | +0.90(+1.67%) |
Mar 25, 2013 | 54.77 | 54.89 | 53.58 | 53.69 | 5,950,961 | -0.76(-1.40%) |
Mar 22, 2013 | 54.29 | 54.53 | 54.03 | 54.45 | 4,650,318 | +0.30(+0.56%) |
Mar 21, 2013 | 54.10 | 54.49 | 53.90 | 54.15 | 5,766,102 | -0.30(-0.55%) |
Mar 20, 2013 | 55.08 | 55.16 | 54.28 | 54.45 | 5,071,470 | -0.18(-0.32%) |
Mar 19, 2013 | 54.88 | 55.09 | 54.31 | 54.62 | 4,831,743 | -0.25(-0.45%) |
Mar 18, 2013 | 54.75 | 55.40 | 54.72 | 54.87 | 5,307,203 | -0.58(-1.04%) |
Mar 15, 2013 | 54.93 | 55.48 | 54.85 | 55.45 | 6,247,078 | +0.27(+0.49%) |
Mar 14, 2013 | 54.79 | 55.23 | 54.60 | 55.18 | 4,023,148 | +0.56(+1.03%) |
Mar 13, 2013 | 54.34 | 54.71 | 54.05 | 54.62 | 3,167,400 | +0.22(+0.40%) |
Mar 12, 2013 | 54.79 | 54.85 | 54.12 | 54.40 | 2,979,099 | -0.27(-0.49%) |
Mar 11, 2013 | 54.31 | 54.78 | 54.29 | 54.67 | 3,263,538 | +0.39(+0.71%) |
Mar 08, 2013 | 53.87 | 54.45 | 53.61 | 54.28 | 3,407,061 | +0.66(+1.23%) |
Mar 07, 2013 | 54.35 | 54.49 | 53.32 | 53.62 | 4,832,359 | -0.76(-1.40%) |
Mar 06, 2013 | 54.79 | 55.12 | 54.15 | 54.38 | 3,791,248 | -0.05(-0.09%) |
Mar 05, 2013 | 54.44 | 54.69 | 54.09 | 54.43 | 4,255,812 | +0.29(+0.53%) |
Mar 04, 2013 | 53.33 | 54.22 | 53.25 | 54.14 | 4,066,082 | +0.70(+1.30%) |