Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.43 | 61.72 | 59.34 | 59.37 | 245,834 | -2.48(-4.01%) |
May 30, 2013 | 61.55 | 62.38 | 61.15 | 61.85 | 68,306 | -0.39(-0.62%) |
May 29, 2013 | 61.62 | 62.50 | 61.30 | 62.23 | 98,402 | -0.08(-0.13%) |
May 28, 2013 | 62.75 | 63.31 | 61.79 | 62.32 | 113,362 | +1.18(+1.93%) |
May 24, 2013 | 60.79 | 61.14 | 60.01 | 61.14 | 53,703 | -0.43(-0.69%) |
May 23, 2013 | 59.48 | 61.72 | 59.48 | 61.56 | 99,939 | -0.20(-0.32%) |
May 22, 2013 | 63.15 | 64.33 | 61.16 | 61.76 | 197,588 | -1.51(-2.39%) |
May 21, 2013 | 63.70 | 64.23 | 62.94 | 63.27 | 123,947 | -0.19(-0.30%) |
May 20, 2013 | 61.69 | 63.67 | 61.69 | 63.46 | 124,348 | +1.68(+2.72%) |
May 17, 2013 | 60.25 | 61.89 | 60.25 | 61.78 | 157,895 | +1.84(+3.06%) |
May 16, 2013 | 60.08 | 60.84 | 59.71 | 59.95 | 134,409 | -0.55(-0.91%) |
May 15, 2013 | 60.22 | 60.88 | 59.62 | 60.50 | 149,272 | +1.18(+1.99%) |
May 13, 2013 | 59.11 | 59.33 | 58.61 | 59.32 | 105,807 | -0.03(-0.05%) |
May 10, 2013 | 59.43 | 59.43 | 58.37 | 59.35 | 96,004 | -0.53(-0.89%) |
May 09, 2013 | 59.82 | 60.45 | 59.31 | 59.89 | 161,370 | -0.18(-0.30%) |
May 08, 2013 | 59.84 | 60.24 | 59.47 | 60.06 | 63,656 | +0.24(+0.40%) |
May 07, 2013 | 59.48 | 60.21 | 59.01 | 59.82 | 134,759 | +0.79(+1.34%) |
May 06, 2013 | 58.54 | 59.41 | 58.39 | 59.03 | 75,926 | +0.80(+1.38%) |
May 03, 2013 | 57.01 | 58.54 | 56.23 | 58.23 | 137,020 | +2.00(+3.56%) |
May 02, 2013 | 55.02 | 56.46 | 54.94 | 56.23 | 123,035 | +1.36(+2.47%) |
May 01, 2013 | 56.03 | 56.06 | 54.78 | 54.87 | 105,680 | -1.70(-3.00%) |
Apr 30, 2013 | 56.24 | 56.58 | 55.27 | 56.57 | 298,042 | +0.49(+0.87%) |
Apr 29, 2013 | 55.40 | 56.50 | 55.13 | 56.08 | 104,274 | +1.11(+2.01%) |
Apr 26, 2013 | 55.00 | 55.21 | 54.82 | 54.98 | 107,827 | -0.14(-0.25%) |
Apr 25, 2013 | 55.45 | 56.38 | 54.73 | 55.11 | 150,107 | -0.15(-0.26%) |
Apr 24, 2013 | 54.20 | 55.77 | 54.16 | 55.26 | 106,676 | +1.32(+2.46%) |
Apr 23, 2013 | 52.80 | 53.96 | 52.58 | 53.93 | 199,038 | +1.20(+2.27%) |
Apr 22, 2013 | 52.24 | 53.01 | 51.33 | 52.73 | 91,901 | +1.17(+2.26%) |
Apr 19, 2013 | 52.34 | 52.58 | 51.06 | 51.57 | 111,015 | -0.07(-0.14%) |
Apr 18, 2013 | 51.16 | 52.18 | 50.21 | 51.64 | 198,771 | +0.78(+1.54%) |
Apr 17, 2013 | 52.11 | 52.12 | 50.04 | 50.86 | 254,431 | -2.14(-4.03%) |
Apr 16, 2013 | 52.73 | 53.11 | 51.65 | 52.99 | 139,697 | +1.17(+2.25%) |
Apr 15, 2013 | 55.30 | 55.30 | 51.75 | 51.83 | 270,051 | -4.47(-7.94%) |
Apr 12, 2013 | 56.97 | 57.19 | 55.57 | 56.30 | 136,228 | -1.55(-2.69%) |
Apr 11, 2013 | 57.64 | 58.31 | 57.08 | 57.85 | 86,087 | +0.45(+0.78%) |
Apr 10, 2013 | 56.98 | 57.79 | 56.88 | 57.41 | 74,236 | +0.60(+1.06%) |
Apr 09, 2013 | 56.02 | 57.25 | 55.73 | 56.80 | 105,638 | +0.85(+1.53%) |
Apr 08, 2013 | 55.26 | 55.96 | 55.07 | 55.95 | 105,957 | +0.74(+1.34%) |
Apr 05, 2013 | 53.60 | 55.26 | 53.45 | 55.21 | 126,804 | +0.04(+0.08%) |
Apr 04, 2013 | 55.23 | 55.70 | 54.41 | 55.16 | 161,179 | -0.10(-0.19%) |
Apr 03, 2013 | 57.23 | 57.47 | 54.90 | 55.27 | 150,138 | -1.90(-3.32%) |
Apr 02, 2013 | 57.99 | 58.04 | 56.88 | 57.17 | 62,669 | -0.70(-1.21%) |
Apr 01, 2013 | 58.08 | 58.35 | 57.13 | 57.86 | 167,699 | -0.13(-0.22%) |
Mar 28, 2013 | 58.39 | 58.78 | 57.95 | 57.99 | 166,396 | -0.41(-0.70%) |
Mar 27, 2013 | 57.33 | 58.54 | 57.11 | 58.40 | 103,225 | +0.35(+0.61%) |
Mar 26, 2013 | 57.49 | 58.13 | 57.24 | 58.04 | 101,821 | +1.18(+2.07%) |
Mar 25, 2013 | 57.49 | 58.08 | 56.35 | 56.86 | 414,928 | -0.35(-0.62%) |
Mar 22, 2013 | 56.65 | 57.44 | 56.63 | 57.22 | 89,251 | +0.87(+1.54%) |
Mar 21, 2013 | 56.39 | 57.20 | 56.24 | 56.35 | 100,438 | -0.69(-1.21%) |
Mar 20, 2013 | 57.15 | 57.30 | 56.31 | 57.04 | 107,651 | +0.71(+1.27%) |
Mar 19, 2013 | 57.60 | 57.65 | 55.36 | 56.33 | 156,239 | -1.14(-1.99%) |
Mar 18, 2013 | 57.16 | 58.19 | 56.90 | 57.47 | 119,963 | -1.01(-1.72%) |
Mar 15, 2013 | 58.49 | 58.91 | 58.02 | 58.48 | 150,780 | -0.07(-0.12%) |
Mar 14, 2013 | 57.23 | 58.70 | 57.23 | 58.55 | 161,014 | +1.54(+2.70%) |
Mar 13, 2013 | 57.04 | 57.32 | 56.74 | 57.01 | 288,219 | -0.19(-0.33%) |
Mar 12, 2013 | 57.08 | 57.77 | 56.86 | 57.20 | 188,536 | +0.22(+0.38%) |
Mar 11, 2013 | 56.84 | 57.23 | 56.13 | 56.98 | 89,613 | +0.03(+0.05%) |
Mar 08, 2013 | 56.91 | 57.16 | 56.23 | 56.95 | 157,962 | +0.52(+0.92%) |
Mar 07, 2013 | 56.25 | 56.62 | 55.82 | 56.43 | 88,476 | +0.36(+0.65%) |
Mar 06, 2013 | 56.22 | 56.51 | 55.59 | 56.07 | 153,369 | +0.18(+0.32%) |
Mar 05, 2013 | 55.99 | 56.24 | 55.41 | 55.89 | 191,969 | +0.80(+1.45%) |
Mar 04, 2013 | 55.09 | 55.30 | 54.05 | 55.09 | 151,236 | -0.26(-0.47%) |