Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.48 | 54.87 | 53.90 | 53.90 | 1,309,467 | -0.77(-1.41%) |
May 30, 2013 | 55.48 | 55.89 | 54.59 | 54.67 | 985,301 | -0.87(-1.56%) |
May 29, 2013 | 55.36 | 55.60 | 54.37 | 55.54 | 1,562,982 | -0.50(-0.90%) |
May 28, 2013 | 56.96 | 57.17 | 55.51 | 56.04 | 722,019 | -0.33(-0.59%) |
May 24, 2013 | 56.24 | 56.57 | 55.69 | 56.37 | 612,321 | -0.13(-0.23%) |
May 23, 2013 | 56.32 | 56.75 | 55.24 | 56.50 | 1,304,655 | -0.55(-0.97%) |
May 22, 2013 | 58.39 | 58.86 | 56.68 | 57.05 | 867,005 | -1.33(-2.27%) |
May 21, 2013 | 57.77 | 59.11 | 57.74 | 58.38 | 1,364,352 | +0.60(+1.04%) |
May 20, 2013 | 57.07 | 57.87 | 57.07 | 57.78 | 1,071,905 | +0.69(+1.20%) |
May 17, 2013 | 56.73 | 57.10 | 56.55 | 57.09 | 566,844 | +0.63(+1.11%) |
May 16, 2013 | 56.46 | 56.84 | 56.21 | 56.47 | 843,003 | -0.14(-0.24%) |
May 15, 2013 | 56.22 | 56.68 | 55.90 | 56.60 | 649,212 | +0.33(+0.58%) |
May 13, 2013 | 55.89 | 56.44 | 55.69 | 56.27 | 577,605 | +0.30(+0.53%) |
May 10, 2013 | 55.90 | 56.03 | 55.42 | 55.98 | 736,762 | +0.19(+0.33%) |
May 09, 2013 | 56.49 | 56.64 | 55.59 | 55.79 | 765,759 | -0.55(-0.98%) |
May 08, 2013 | 56.13 | 56.58 | 55.98 | 56.34 | 1,358,597 | +0.06(+0.10%) |
May 07, 2013 | 56.29 | 56.55 | 55.94 | 56.29 | 676,960 | -0.08(-0.14%) |
May 06, 2013 | 55.64 | 56.47 | 55.64 | 56.37 | 674,327 | +0.74(+1.33%) |
May 03, 2013 | 55.21 | 55.73 | 55.10 | 55.63 | 608,685 | +0.53(+0.96%) |
May 02, 2013 | 55.11 | 55.55 | 54.97 | 55.10 | 708,981 | +0.19(+0.35%) |
May 01, 2013 | 55.78 | 56.08 | 54.85 | 54.91 | 963,422 | -1.30(-2.30%) |
Apr 30, 2013 | 55.01 | 56.21 | 54.82 | 56.21 | 1,417,845 | +1.24(+2.25%) |
Apr 29, 2013 | 54.84 | 55.14 | 54.73 | 54.97 | 750,661 | +0.20(+0.36%) |
Apr 26, 2013 | 54.84 | 54.94 | 54.71 | 54.77 | 777,444 | -0.17(-0.30%) |
Apr 25, 2013 | 55.54 | 55.54 | 54.30 | 54.94 | 995,674 | -0.04(-0.08%) |
Apr 24, 2013 | 54.69 | 54.99 | 54.06 | 54.98 | 1,421,139 | +0.38(+0.70%) |
Apr 23, 2013 | 54.14 | 54.73 | 53.95 | 54.59 | 1,081,301 | +0.78(+1.45%) |
Apr 22, 2013 | 54.46 | 54.46 | 53.47 | 53.81 | 1,261,203 | -0.53(-0.98%) |
Apr 19, 2013 | 53.32 | 55.26 | 53.31 | 54.35 | 1,950,854 | +1.06(+1.99%) |
Apr 18, 2013 | 53.62 | 53.66 | 53.17 | 53.29 | 1,184,757 | -0.37(-0.68%) |
Apr 17, 2013 | 54.01 | 54.01 | 53.16 | 53.65 | 1,131,109 | -0.69(-1.28%) |
Apr 16, 2013 | 53.64 | 54.50 | 53.36 | 54.35 | 1,053,258 | +1.09(+2.05%) |
Apr 15, 2013 | 54.59 | 54.83 | 53.22 | 53.26 | 1,174,813 | -1.47(-2.68%) |
Apr 12, 2013 | 54.68 | 55.14 | 54.51 | 54.72 | 764,314 | -0.11(-0.20%) |
Apr 11, 2013 | 54.87 | 55.25 | 54.66 | 54.84 | 1,080,351 | +0.09(+0.16%) |
Apr 10, 2013 | 54.78 | 55.03 | 54.57 | 54.75 | 1,180,323 | +0.10(+0.18%) |
Apr 09, 2013 | 55.11 | 55.11 | 54.43 | 54.65 | 967,140 | -0.33(-0.61%) |
Apr 08, 2013 | 54.81 | 55.13 | 54.30 | 54.98 | 1,217,960 | +0.18(+0.33%) |
Apr 05, 2013 | 54.01 | 54.84 | 53.66 | 54.80 | 1,281,529 | +0.18(+0.33%) |
Apr 04, 2013 | 53.66 | 54.76 | 53.54 | 54.63 | 1,284,200 | +1.00(+1.86%) |
Apr 03, 2013 | 54.25 | 54.38 | 53.42 | 53.63 | 943,242 | -0.32(-0.60%) |
Apr 02, 2013 | 53.53 | 54.05 | 53.53 | 53.95 | 720,058 | +0.44(+0.82%) |
Apr 01, 2013 | 53.32 | 53.70 | 53.13 | 53.51 | 713,361 | +0.15(+0.28%) |
Mar 28, 2013 | 53.38 | 53.52 | 52.98 | 53.36 | 1,431,263 | -0.04(-0.07%) |
Mar 27, 2013 | 52.78 | 53.46 | 52.78 | 53.40 | 443,017 | +0.13(+0.24%) |
Mar 26, 2013 | 53.19 | 53.63 | 53.15 | 53.27 | 745,644 | +0.08(+0.15%) |
Mar 25, 2013 | 53.18 | 53.64 | 53.11 | 53.19 | 755,737 | +0.06(+0.10%) |
Mar 22, 2013 | 53.00 | 53.13 | 52.76 | 53.13 | 671,173 | +0.38(+0.71%) |
Mar 21, 2013 | 52.84 | 53.26 | 52.60 | 52.76 | 1,078,327 | -0.33(-0.62%) |
Mar 20, 2013 | 52.67 | 53.11 | 52.29 | 53.08 | 768,792 | +0.64(+1.22%) |
Mar 19, 2013 | 52.90 | 53.03 | 52.39 | 52.44 | 1,372,217 | -0.40(-0.76%) |
Mar 18, 2013 | 52.66 | 53.02 | 52.46 | 52.84 | 1,435,746 | -0.09(-0.16%) |
Mar 15, 2013 | 53.22 | 53.29 | 52.81 | 52.93 | 2,430,637 | -0.27(-0.51%) |
Mar 14, 2013 | 52.89 | 54.02 | 52.89 | 53.20 | 1,043,422 | +0.26(+0.49%) |
Mar 13, 2013 | 52.71 | 53.13 | 52.45 | 52.94 | 702,356 | +0.20(+0.39%) |
Mar 12, 2013 | 52.69 | 52.83 | 52.27 | 52.74 | 723,896 | +0.11(+0.21%) |
Mar 11, 2013 | 52.12 | 52.78 | 52.05 | 52.63 | 1,009,647 | +0.49(+0.95%) |
Mar 08, 2013 | 51.93 | 52.35 | 51.60 | 52.13 | 950,625 | +0.28(+0.54%) |
Mar 07, 2013 | 51.69 | 52.03 | 51.50 | 51.85 | 1,099,470 | +0.08(+0.15%) |
Mar 06, 2013 | 51.24 | 51.85 | 50.92 | 51.77 | 958,103 | +0.58(+1.13%) |
Mar 05, 2013 | 51.26 | 51.43 | 50.93 | 51.19 | 1,128,029 | +0.10(+0.19%) |
Mar 04, 2013 | 50.93 | 51.24 | 50.76 | 51.10 | 1,118,465 | +0.06(+0.12%) |