Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.91 | 54.91 | 54.49 | 54.82 | 30,160 | -0.48(-0.87%) |
May 30, 2013 | 54.97 | 55.35 | 54.96 | 55.30 | 27,083 | +0.48(+0.88%) |
May 29, 2013 | 54.60 | 54.96 | 54.50 | 54.82 | 14,315 | -0.91(-1.63%) |
May 28, 2013 | 55.96 | 56.19 | 55.68 | 55.73 | 23,065 | +0.17(+0.31%) |
May 24, 2013 | 54.83 | 55.56 | 54.83 | 55.56 | 14,537 | -0.50(-0.89%) |
May 23, 2013 | 55.53 | 56.08 | 55.53 | 56.06 | 24,787 | +0.15(+0.27%) |
May 22, 2013 | 56.19 | 57.23 | 55.90 | 55.91 | 22,284 | -0.53(-0.94%) |
May 21, 2013 | 56.00 | 56.44 | 55.92 | 56.44 | 12,422 | +0.64(+1.15%) |
May 20, 2013 | 55.64 | 55.94 | 55.59 | 55.80 | 11,189 | +0.51(+0.92%) |
May 17, 2013 | 54.70 | 55.50 | 54.65 | 55.29 | 79,132 | -0.21(-0.38%) |
May 16, 2013 | 55.17 | 55.94 | 55.01 | 55.50 | 120,935 | +0.73(+1.33%) |
May 15, 2013 | 54.35 | 54.77 | 54.26 | 54.77 | 16,257 | +1.13(+2.11%) |
May 13, 2013 | 53.69 | 53.92 | 53.55 | 53.64 | 11,342 | -0.16(-0.30%) |
May 10, 2013 | 53.73 | 53.80 | 53.47 | 53.80 | 15,074 | -0.55(-1.01%) |
May 09, 2013 | 54.68 | 54.68 | 54.12 | 54.35 | 16,153 | -0.45(-0.82%) |
May 08, 2013 | 55.63 | 55.63 | 54.61 | 54.80 | 14,348 | +0.15(+0.27%) |
May 07, 2013 | 55.50 | 55.55 | 54.26 | 54.65 | 17,765 | -0.21(-0.38%) |
May 06, 2013 | 55.25 | 55.25 | 54.38 | 54.86 | 15,618 | -0.70(-1.26%) |
May 03, 2013 | 55.35 | 56.05 | 52.03 | 55.56 | 76,498 | +3.53(+6.78%) |
May 02, 2013 | 52.09 | 52.24 | 51.80 | 52.03 | 18,123 | -0.12(-0.23%) |
May 01, 2013 | 52.30 | 52.52 | 52.15 | 52.15 | 6,998 | -0.15(-0.29%) |
Apr 30, 2013 | 52.13 | 52.34 | 51.97 | 52.30 | 10,686 | +0.33(+0.63%) |
Apr 29, 2013 | 51.62 | 52.12 | 51.30 | 51.97 | 28,990 | +0.37(+0.72%) |
Apr 26, 2013 | 51.14 | 51.60 | 51.48 | 51.60 | 11,804 | -0.10(-0.19%) |
Apr 25, 2013 | 51.57 | 51.85 | 51.49 | 51.70 | 16,211 | -0.17(-0.34%) |
Apr 24, 2013 | 51.62 | 51.92 | 51.50 | 51.88 | 33,702 | +0.20(+0.38%) |
Apr 23, 2013 | 51.12 | 51.70 | 51.10 | 51.68 | 36,300 | +1.45(+2.89%) |
Apr 22, 2013 | 49.99 | 50.25 | 49.56 | 50.23 | 57,944 | +0.15(+0.29%) |
Apr 19, 2013 | 49.88 | 50.14 | 49.81 | 50.08 | 10,415 | +0.63(+1.28%) |
Apr 18, 2013 | 49.78 | 49.78 | 49.41 | 49.45 | 17,812 | -0.13(-0.26%) |
Apr 17, 2013 | 50.21 | 50.21 | 49.40 | 49.58 | 15,802 | -1.09(-2.15%) |
Apr 16, 2013 | 50.83 | 50.84 | 50.41 | 50.67 | 17,303 | +0.09(+0.18%) |
Apr 15, 2013 | 50.84 | 51.01 | 50.47 | 50.58 | 10,274 | -0.60(-1.18%) |
Apr 12, 2013 | 51.02 | 51.28 | 50.87 | 51.18 | 7,729 | -0.71(-1.36%) |
Apr 11, 2013 | 51.69 | 52.11 | 51.69 | 51.89 | 17,660 | +0.92(+1.81%) |
Apr 10, 2013 | 50.60 | 51.00 | 50.37 | 50.97 | 53,394 | +0.39(+0.77%) |
Apr 09, 2013 | 50.50 | 50.63 | 50.10 | 50.58 | 44,117 | -0.79(-1.54%) |
Apr 08, 2013 | 51.40 | 51.63 | 51.15 | 51.37 | 194,482 | -0.13(-0.25%) |
Apr 05, 2013 | 51.27 | 51.50 | 51.19 | 51.50 | 27,627 | -0.45(-0.87%) |
Apr 04, 2013 | 51.38 | 51.95 | 51.38 | 51.95 | 17,301 | -0.08(-0.15%) |
Apr 03, 2013 | 52.47 | 52.54 | 52.03 | 52.03 | 15,985 | -0.14(-0.27%) |
Apr 02, 2013 | 52.25 | 52.47 | 52.17 | 52.17 | 15,518 | +0.21(+0.40%) |
Apr 01, 2013 | 52.15 | 52.15 | 51.83 | 51.96 | 16,674 | -0.14(-0.27%) |
Mar 28, 2013 | 51.77 | 52.17 | 51.70 | 52.10 | 18,318 | +0.11(+0.21%) |
Mar 27, 2013 | 52.11 | 52.28 | 51.92 | 51.99 | 8,621 | -0.98(-1.85%) |
Mar 26, 2013 | 53.44 | 53.44 | 52.77 | 52.97 | 29,294 | +0.87(+1.67%) |
Mar 25, 2013 | 52.60 | 52.69 | 52.05 | 52.10 | 16,492 | +0.02(+0.04%) |
Mar 22, 2013 | 51.08 | 52.18 | 51.08 | 52.08 | 19,544 | +1.81(+3.61%) |
Mar 21, 2013 | 50.57 | 50.64 | 50.24 | 50.27 | 16,979 | -0.91(-1.79%) |
Mar 20, 2013 | 51.53 | 51.53 | 51.02 | 51.18 | 25,877 | -0.24(-0.47%) |
Mar 19, 2013 | 51.63 | 51.63 | 51.18 | 51.42 | 157,462 | -0.33(-0.64%) |
Mar 18, 2013 | 51.66 | 52.13 | 51.60 | 51.75 | 50,193 | -0.35(-0.67%) |
Mar 15, 2013 | 51.83 | 52.13 | 51.79 | 52.10 | 53,122 | +0.73(+1.42%) |
Mar 14, 2013 | 51.45 | 51.49 | 51.10 | 51.37 | 20,946 | +0.00(+0.00%) |
Mar 13, 2013 | 51.11 | 51.40 | 50.87 | 51.37 | 19,561 | +0.23(+0.45%) |
Mar 12, 2013 | 51.00 | 51.14 | 50.83 | 51.14 | 22,796 | +0.42(+0.83%) |
Mar 11, 2013 | 50.09 | 50.73 | 49.97 | 50.72 | 30,321 | +1.19(+2.40%) |
Mar 08, 2013 | 49.33 | 49.56 | 48.85 | 49.53 | 18,843 | -0.30(-0.60%) |
Mar 07, 2013 | 49.06 | 50.26 | 49.06 | 49.83 | 64,380 | +3.22(+6.91%) |
Mar 06, 2013 | 47.02 | 47.02 | 46.58 | 46.61 | 24,160 | -0.03(-0.06%) |
Mar 05, 2013 | 46.66 | 46.91 | 46.56 | 46.64 | 74,780 | +0.63(+1.37%) |
Mar 04, 2013 | 45.88 | 46.03 | 45.65 | 46.01 | 57,696 | -0.05(-0.11%) |