Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.58 | 60.00 | 58.37 | 58.37 | 6,737,914 | -1.21(-2.03%) |
May 30, 2013 | 59.35 | 59.92 | 59.31 | 59.58 | 4,674,854 | +0.38(+0.64%) |
May 29, 2013 | 59.85 | 59.88 | 59.00 | 59.20 | 4,149,340 | -1.09(-1.81%) |
May 28, 2013 | 59.88 | 60.43 | 59.77 | 60.29 | 5,912,156 | +1.01(+1.70%) |
May 24, 2013 | 59.76 | 59.84 | 59.17 | 59.28 | 4,418,873 | -0.88(-1.46%) |
May 23, 2013 | 59.20 | 60.56 | 59.14 | 60.16 | 5,081,271 | +0.20(+0.33%) |
May 22, 2013 | 60.47 | 61.06 | 59.61 | 59.96 | 5,787,116 | -0.51(-0.84%) |
May 21, 2013 | 60.33 | 60.83 | 60.18 | 60.47 | 5,473,480 | +0.40(+0.67%) |
May 20, 2013 | 60.72 | 61.00 | 59.76 | 60.07 | 4,896,287 | -0.64(-1.05%) |
May 17, 2013 | 60.85 | 61.16 | 60.41 | 60.71 | 5,714,897 | -0.01(-0.02%) |
May 16, 2013 | 60.74 | 61.06 | 60.66 | 60.72 | 5,174,617 | -0.41(-0.67%) |
May 15, 2013 | 61.01 | 61.21 | 60.75 | 61.13 | 5,107,647 | +0.22(+0.36%) |
May 13, 2013 | 60.72 | 60.99 | 60.61 | 60.91 | 3,217,992 | -0.03(-0.05%) |
May 10, 2013 | 61.12 | 61.44 | 60.68 | 60.94 | 4,106,943 | -0.16(-0.26%) |
May 09, 2013 | 61.15 | 61.47 | 60.76 | 61.10 | 4,470,681 | -0.03(-0.05%) |
May 08, 2013 | 61.39 | 61.73 | 60.69 | 61.13 | 5,845,409 | -0.39(-0.63%) |
May 07, 2013 | 60.90 | 61.53 | 60.66 | 61.52 | 4,316,571 | +0.88(+1.45%) |
May 06, 2013 | 60.27 | 60.96 | 60.11 | 60.64 | 4,486,241 | +0.21(+0.35%) |
May 03, 2013 | 60.13 | 60.72 | 59.75 | 60.43 | 4,637,409 | +0.68(+1.14%) |
May 02, 2013 | 59.56 | 60.16 | 59.40 | 59.75 | 6,086,170 | +0.27(+0.45%) |
May 01, 2013 | 59.50 | 59.97 | 58.23 | 59.48 | 12,382,842 | -0.30(-0.50%) |
Apr 30, 2013 | 60.03 | 60.49 | 59.65 | 59.78 | 6,878,472 | -0.35(-0.58%) |
Apr 29, 2013 | 59.94 | 60.27 | 59.54 | 60.13 | 4,225,790 | +0.46(+0.77%) |
Apr 26, 2013 | 59.38 | 60.06 | 59.39 | 59.67 | 5,053,517 | +0.28(+0.47%) |
Apr 25, 2013 | 59.57 | 59.78 | 58.93 | 59.39 | 8,001,744 | -0.20(-0.34%) |
Apr 24, 2013 | 60.45 | 60.63 | 59.52 | 59.59 | 4,636,098 | -0.81(-1.34%) |
Apr 23, 2013 | 60.37 | 60.72 | 59.86 | 60.40 | 4,366,686 | +0.21(+0.35%) |
Apr 22, 2013 | 59.90 | 60.30 | 59.37 | 60.19 | 4,135,812 | +0.44(+0.74%) |
Apr 19, 2013 | 58.75 | 59.95 | 58.01 | 59.75 | 7,017,517 | +1.28(+2.19%) |
Apr 18, 2013 | 59.60 | 59.66 | 58.34 | 58.47 | 6,183,342 | -1.05(-1.76%) |
Apr 17, 2013 | 59.32 | 59.70 | 59.11 | 59.52 | 5,974,704 | -0.21(-0.35%) |
Apr 16, 2013 | 58.78 | 60.01 | 58.76 | 59.73 | 4,859,070 | +1.26(+2.15%) |
Apr 15, 2013 | 59.27 | 60.00 | 58.45 | 58.47 | 6,715,863 | -0.99(-1.66%) |
Apr 12, 2013 | 59.34 | 59.62 | 59.10 | 59.46 | 5,867,378 | -0.20(-0.34%) |
Apr 11, 2013 | 59.60 | 59.82 | 59.43 | 59.66 | 5,177,157 | +0.09(+0.16%) |
Apr 10, 2013 | 58.88 | 59.74 | 58.70 | 59.56 | 6,163,570 | +0.77(+1.30%) |
Apr 09, 2013 | 58.29 | 59.09 | 58.25 | 58.80 | 6,912,487 | +0.45(+0.77%) |
Apr 08, 2013 | 57.83 | 58.35 | 57.47 | 58.35 | 7,573,233 | +0.47(+0.81%) |
Apr 05, 2013 | 57.66 | 57.98 | 57.43 | 57.88 | 12,146,106 | -0.39(-0.67%) |
Apr 04, 2013 | 58.10 | 58.68 | 57.98 | 58.27 | 14,703,762 | +0.17(+0.29%) |
Apr 03, 2013 | 57.78 | 58.51 | 57.77 | 58.10 | 16,041,603 | +0.52(+0.90%) |
Apr 02, 2013 | 57.80 | 58.09 | 57.33 | 57.58 | 4,914,461 | -0.04(-0.07%) |
Apr 01, 2013 | 57.65 | 57.78 | 57.16 | 57.62 | 5,483,238 | +0.00(+0.00%) |
Mar 28, 2013 | 56.72 | 58.02 | 56.72 | 57.62 | 10,451,752 | +0.99(+1.75%) |
Mar 27, 2013 | 56.44 | 56.75 | 55.95 | 56.63 | 4,629,567 | -0.28(-0.49%) |
Mar 26, 2013 | 56.82 | 57.23 | 56.45 | 56.91 | 6,839,068 | +0.37(+0.65%) |
Mar 25, 2013 | 56.94 | 57.41 | 56.04 | 56.54 | 5,134,670 | -0.25(-0.44%) |
Mar 22, 2013 | 56.44 | 57.06 | 56.08 | 56.79 | 4,254,379 | +0.68(+1.21%) |
Mar 21, 2013 | 56.08 | 56.35 | 55.82 | 56.11 | 3,445,534 | -0.25(-0.44%) |
Mar 20, 2013 | 55.95 | 56.49 | 55.91 | 56.36 | 5,238,100 | +0.88(+1.59%) |
Mar 19, 2013 | 56.36 | 56.42 | 55.17 | 55.48 | 7,165,351 | -0.74(-1.32%) |
Mar 18, 2013 | 56.08 | 56.60 | 55.87 | 56.22 | 4,500,400 | -0.43(-0.76%) |
Mar 15, 2013 | 56.95 | 57.01 | 56.19 | 56.65 | 13,898,124 | -0.67(-1.17%) |
Mar 14, 2013 | 56.92 | 57.35 | 56.84 | 57.32 | 5,214,932 | +0.69(+1.22%) |
Mar 13, 2013 | 56.45 | 56.78 | 56.26 | 56.63 | 5,579,883 | +0.21(+0.37%) |
Mar 12, 2013 | 57.15 | 57.21 | 56.36 | 56.42 | 9,343,605 | -0.84(-1.47%) |
Mar 11, 2013 | 57.44 | 57.47 | 56.78 | 57.26 | 8,501,112 | -0.20(-0.35%) |
Mar 08, 2013 | 56.72 | 57.85 | 56.67 | 57.46 | 10,274,285 | +0.68(+1.20%) |
Mar 07, 2013 | 56.75 | 56.89 | 55.70 | 56.78 | 14,357,720 | +1.32(+2.38%) |
Mar 06, 2013 | 55.31 | 56.07 | 55.00 | 55.46 | 8,274,518 | +0.41(+0.74%) |
Mar 05, 2013 | 54.39 | 55.55 | 54.34 | 55.05 | 6,826,474 | +0.89(+1.64%) |
Mar 04, 2013 | 53.37 | 54.16 | 53.13 | 54.16 | 5,976,081 | +0.54(+1.01%) |