Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.34 | 52.42 | 51.75 | 51.76 | 12,224,924 | -0.70(-1.33%) |
May 30, 2013 | 52.36 | 52.56 | 52.19 | 52.45 | 9,805,952 | +0.11(+0.20%) |
May 29, 2013 | 52.38 | 52.50 | 52.11 | 52.35 | 19,672,760 | -0.21(-0.40%) |
May 28, 2013 | 52.93 | 52.93 | 52.53 | 52.56 | 6,259,534 | -0.19(-0.37%) |
May 24, 2013 | 52.78 | 52.80 | 52.73 | 52.76 | 6,140,509 | -0.10(-0.19%) |
May 23, 2013 | 52.92 | 52.93 | 52.74 | 52.86 | 5,914,221 | -0.14(-0.27%) |
May 22, 2013 | 53.32 | 53.41 | 52.97 | 53.00 | 9,413,947 | -0.33(-0.62%) |
May 21, 2013 | 53.23 | 53.35 | 53.22 | 53.33 | 8,377,579 | +0.10(+0.19%) |
May 20, 2013 | 53.17 | 53.27 | 53.12 | 53.23 | 3,745,263 | +0.06(+0.10%) |
May 17, 2013 | 53.25 | 53.27 | 53.11 | 53.17 | 7,743,384 | +0.00(+0.00%) |
May 16, 2013 | 53.08 | 53.27 | 53.02 | 53.17 | 10,837,588 | +0.13(+0.24%) |
May 15, 2013 | 53.04 | 53.11 | 52.97 | 53.04 | 5,708,556 | +0.06(+0.12%) |
May 13, 2013 | 53.15 | 53.20 | 52.98 | 52.98 | 4,865,050 | -0.22(-0.41%) |
May 10, 2013 | 53.50 | 53.50 | 53.17 | 53.20 | 8,356,121 | -0.28(-0.52%) |
May 09, 2013 | 53.59 | 53.64 | 53.47 | 53.48 | 2,953,037 | -0.16(-0.29%) |
May 08, 2013 | 53.48 | 53.64 | 53.48 | 53.64 | 6,824,093 | +0.19(+0.35%) |
May 07, 2013 | 53.54 | 53.56 | 53.43 | 53.45 | 4,651,204 | -0.04(-0.07%) |
May 06, 2013 | 53.43 | 53.51 | 53.41 | 53.48 | 2,618,606 | +0.03(+0.06%) |
May 03, 2013 | 53.46 | 53.51 | 53.40 | 53.45 | 4,321,861 | +0.08(+0.16%) |
May 02, 2013 | 53.20 | 53.38 | 53.12 | 53.37 | 6,046,791 | +0.34(+0.64%) |
May 01, 2013 | 53.11 | 53.23 | 53.02 | 53.03 | 8,639,501 | -0.10(-0.19%) |
Apr 30, 2013 | 53.01 | 53.13 | 52.96 | 53.13 | 5,327,541 | +0.17(+0.31%) |
Apr 29, 2013 | 52.87 | 52.99 | 52.87 | 52.96 | 3,220,716 | +0.10(+0.19%) |
Apr 26, 2013 | 52.91 | 52.92 | 52.84 | 52.86 | 4,833,033 | -0.06(-0.10%) |
Apr 25, 2013 | 52.78 | 52.95 | 52.74 | 52.92 | 4,425,485 | +0.14(+0.27%) |
Apr 24, 2013 | 52.71 | 52.80 | 52.66 | 52.77 | 6,986,424 | +0.09(+0.18%) |
Apr 23, 2013 | 52.53 | 52.69 | 52.53 | 52.68 | 4,000,212 | +0.21(+0.39%) |
Apr 22, 2013 | 52.49 | 52.60 | 52.40 | 52.48 | 6,570,157 | +0.12(+0.23%) |
Apr 19, 2013 | 52.44 | 52.47 | 52.34 | 52.35 | 4,464,747 | -0.03(-0.05%) |
Apr 18, 2013 | 52.44 | 52.48 | 52.36 | 52.38 | 4,468,382 | -0.08(-0.16%) |
Apr 17, 2013 | 52.44 | 52.48 | 52.33 | 52.46 | 10,425,021 | -0.08(-0.16%) |
Apr 16, 2013 | 52.33 | 52.55 | 52.28 | 52.55 | 7,465,742 | +0.36(+0.69%) |
Apr 15, 2013 | 52.52 | 52.52 | 52.18 | 52.19 | 7,055,031 | -0.33(-0.63%) |
Apr 12, 2013 | 52.46 | 52.55 | 52.41 | 52.52 | 3,681,793 | +0.02(+0.03%) |
Apr 11, 2013 | 52.52 | 52.54 | 52.46 | 52.50 | 4,828,023 | +0.00(+0.00%) |
Apr 10, 2013 | 52.30 | 52.53 | 52.30 | 52.50 | 5,290,552 | +0.17(+0.32%) |
Apr 09, 2013 | 52.21 | 52.34 | 52.17 | 52.34 | 5,385,757 | +0.17(+0.32%) |
Apr 08, 2013 | 52.10 | 52.19 | 52.08 | 52.17 | 4,233,695 | +0.06(+0.11%) |
Apr 05, 2013 | 51.98 | 52.12 | 51.93 | 52.12 | 4,047,892 | +0.05(+0.10%) |
Apr 04, 2013 | 52.06 | 52.19 | 52.03 | 52.07 | 5,485,498 | -0.02(-0.03%) |
Apr 03, 2013 | 52.10 | 52.13 | 51.98 | 52.08 | 5,002,759 | +0.00(+0.00%) |
Apr 02, 2013 | 52.08 | 52.20 | 52.06 | 52.08 | 4,561,888 | -0.04(-0.07%) |
Apr 01, 2013 | 52.01 | 52.15 | 51.91 | 52.12 | 6,896,866 | +0.09(+0.18%) |
Mar 28, 2013 | 51.96 | 52.04 | 51.92 | 52.03 | 3,552,669 | +0.09(+0.18%) |
Mar 27, 2013 | 51.94 | 52.00 | 51.93 | 51.93 | 3,980,744 | -0.09(-0.17%) |
Mar 26, 2013 | 52.05 | 52.05 | 51.97 | 52.02 | 2,120,626 | +0.09(+0.18%) |
Mar 25, 2013 | 52.00 | 52.08 | 51.92 | 51.93 | 3,865,766 | -0.08(-0.15%) |
Mar 22, 2013 | 52.04 | 52.09 | 51.97 | 52.01 | 3,992,227 | -0.04(-0.07%) |
Mar 21, 2013 | 52.04 | 52.14 | 51.96 | 52.04 | 6,405,830 | -0.09(-0.18%) |
Mar 20, 2013 | 52.02 | 52.16 | 52.01 | 52.14 | 4,629,999 | +0.17(+0.33%) |
Mar 19, 2013 | 52.08 | 52.13 | 51.95 | 51.97 | 6,787,372 | -0.09(-0.17%) |
Mar 18, 2013 | 51.83 | 52.09 | 51.83 | 52.05 | 5,441,360 | +0.01(+0.02%) |
Mar 15, 2013 | 51.97 | 52.05 | 51.94 | 52.04 | 3,670,871 | -0.01(-0.01%) |
Mar 14, 2013 | 51.93 | 52.05 | 51.87 | 52.05 | 5,356,932 | +0.20(+0.38%) |
Mar 13, 2013 | 51.89 | 51.93 | 51.81 | 51.85 | 2,595,275 | +0.01(+0.02%) |
Mar 12, 2013 | 51.83 | 51.89 | 51.81 | 51.84 | 2,767,580 | -0.02(-0.04%) |
Mar 11, 2013 | 51.88 | 51.92 | 51.83 | 51.86 | 5,046,441 | -0.03(-0.06%) |
Mar 08, 2013 | 51.93 | 51.94 | 51.79 | 51.90 | 4,468,513 | +0.06(+0.12%) |
Mar 07, 2013 | 51.81 | 51.83 | 51.78 | 51.83 | 3,853,319 | +0.08(+0.15%) |
Mar 06, 2013 | 51.85 | 51.87 | 51.75 | 51.76 | 3,840,813 | -0.03(-0.06%) |
Mar 05, 2013 | 51.72 | 51.85 | 51.72 | 51.79 | 6,770,285 | +0.10(+0.20%) |
Mar 04, 2013 | 51.64 | 51.72 | 51.62 | 51.69 | 4,030,397 | +0.01(+0.01%) |