Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.61 | 58.61 | 56.83 | 56.87 | 4,308,213 | -1.95(-3.31%) |
May 30, 2013 | 56.94 | 59.11 | 56.79 | 58.82 | 4,087,952 | +2.03(+3.58%) |
May 29, 2013 | 57.11 | 57.41 | 56.71 | 56.78 | 2,309,439 | -0.57(-0.99%) |
May 28, 2013 | 56.33 | 57.65 | 56.33 | 57.35 | 2,924,061 | +1.49(+2.66%) |
May 24, 2013 | 56.59 | 56.69 | 55.46 | 55.86 | 2,521,382 | -1.02(-1.79%) |
May 23, 2013 | 55.66 | 57.03 | 55.60 | 56.88 | 2,271,396 | +0.81(+1.44%) |
May 22, 2013 | 56.75 | 57.63 | 55.86 | 56.07 | 2,476,465 | -0.70(-1.23%) |
May 21, 2013 | 55.90 | 57.03 | 55.81 | 56.77 | 2,661,633 | +1.06(+1.91%) |
May 20, 2013 | 56.37 | 56.44 | 55.54 | 55.70 | 2,240,809 | -0.85(-1.50%) |
May 17, 2013 | 56.10 | 56.65 | 56.05 | 56.55 | 2,774,188 | +0.48(+0.86%) |
May 16, 2013 | 56.15 | 56.54 | 56.05 | 56.07 | 2,438,210 | -0.28(-0.50%) |
May 15, 2013 | 55.96 | 56.76 | 55.67 | 56.35 | 3,432,343 | +0.55(+0.98%) |
May 13, 2013 | 55.67 | 56.12 | 55.57 | 55.80 | 3,648,656 | +0.14(+0.25%) |
May 10, 2013 | 55.97 | 56.24 | 55.46 | 55.66 | 3,655,856 | -0.37(-0.66%) |
May 09, 2013 | 55.70 | 56.04 | 55.14 | 56.03 | 2,475,538 | +0.13(+0.24%) |
May 08, 2013 | 55.72 | 56.04 | 55.39 | 55.90 | 3,569,058 | +0.26(+0.47%) |
May 07, 2013 | 55.43 | 55.64 | 54.91 | 55.63 | 4,146,232 | +0.36(+0.65%) |
May 06, 2013 | 55.49 | 56.01 | 55.13 | 55.28 | 3,156,213 | -0.29(-0.53%) |
May 03, 2013 | 55.14 | 55.65 | 54.96 | 55.57 | 2,550,160 | +0.61(+1.11%) |
May 02, 2013 | 55.08 | 55.74 | 54.75 | 54.96 | 2,999,959 | +0.09(+0.17%) |
May 01, 2013 | 54.18 | 55.93 | 54.11 | 54.86 | 4,152,069 | +0.76(+1.41%) |
Apr 30, 2013 | 53.78 | 55.23 | 53.28 | 54.10 | 6,016,830 | +1.21(+2.28%) |
Apr 29, 2013 | 54.02 | 54.19 | 52.79 | 52.89 | 3,985,002 | -0.80(-1.49%) |
Apr 26, 2013 | 53.53 | 54.07 | 53.57 | 53.69 | 2,250,623 | +0.12(+0.23%) |
Apr 25, 2013 | 53.89 | 54.05 | 52.97 | 53.57 | 3,961,583 | -0.10(-0.19%) |
Apr 24, 2013 | 53.86 | 54.02 | 53.12 | 53.68 | 3,703,409 | +1.36(+2.59%) |
Apr 23, 2013 | 52.08 | 52.57 | 51.63 | 52.32 | 2,227,747 | +0.50(+0.96%) |
Apr 22, 2013 | 52.63 | 52.63 | 51.69 | 51.82 | 2,052,348 | -0.80(-1.52%) |
Apr 19, 2013 | 51.41 | 52.71 | 51.33 | 52.62 | 3,112,301 | +1.59(+3.12%) |
Apr 18, 2013 | 50.87 | 51.97 | 50.40 | 51.03 | 4,837,290 | -1.05(-2.01%) |
Apr 17, 2013 | 53.05 | 53.07 | 51.43 | 52.07 | 3,813,660 | -1.27(-2.38%) |
Apr 16, 2013 | 52.64 | 53.39 | 51.93 | 53.35 | 3,902,895 | +1.30(+2.50%) |
Apr 15, 2013 | 53.25 | 53.46 | 52.02 | 52.05 | 2,502,817 | -1.43(-2.68%) |
Apr 12, 2013 | 53.31 | 53.61 | 53.18 | 53.48 | 3,138,358 | +0.08(+0.14%) |
Apr 11, 2013 | 52.88 | 53.42 | 52.57 | 53.40 | 2,720,203 | +0.57(+1.09%) |
Apr 10, 2013 | 52.52 | 53.19 | 52.33 | 52.83 | 2,675,014 | +0.53(+1.01%) |
Apr 09, 2013 | 51.34 | 52.64 | 51.21 | 52.30 | 4,033,332 | +1.17(+2.28%) |
Apr 08, 2013 | 50.67 | 51.23 | 50.07 | 51.13 | 2,445,332 | +0.46(+0.91%) |
Apr 05, 2013 | 50.93 | 51.11 | 50.33 | 50.67 | 2,443,615 | -0.56(-1.10%) |
Apr 04, 2013 | 51.10 | 51.69 | 50.91 | 51.24 | 3,348,806 | +0.16(+0.31%) |
Apr 03, 2013 | 50.99 | 52.19 | 50.61 | 51.08 | 5,882,508 | +0.12(+0.24%) |
Apr 02, 2013 | 51.63 | 51.96 | 50.73 | 50.95 | 10,623,594 | +1.80(+3.67%) |
Apr 01, 2013 | 47.89 | 50.72 | 47.29 | 49.15 | 5,971,621 | +1.17(+2.44%) |
Mar 28, 2013 | 47.75 | 48.04 | 47.37 | 47.98 | 2,246,566 | +0.24(+0.51%) |
Mar 27, 2013 | 47.34 | 47.78 | 47.29 | 47.74 | 2,007,711 | +0.25(+0.53%) |
Mar 26, 2013 | 47.19 | 48.00 | 47.07 | 47.48 | 2,708,507 | +0.52(+1.10%) |
Mar 25, 2013 | 46.96 | 47.45 | 46.83 | 46.97 | 3,011,919 | +0.13(+0.28%) |
Mar 22, 2013 | 47.29 | 47.36 | 46.71 | 46.84 | 2,223,286 | -0.31(-0.66%) |
Mar 21, 2013 | 46.70 | 47.29 | 46.62 | 47.14 | 3,758,879 | +0.20(+0.42%) |
Mar 20, 2013 | 47.64 | 47.70 | 46.90 | 46.95 | 2,752,397 | -0.46(-0.97%) |
Mar 19, 2013 | 47.62 | 47.77 | 47.28 | 47.41 | 3,067,797 | -0.05(-0.10%) |
Mar 18, 2013 | 47.41 | 47.83 | 47.14 | 47.45 | 3,264,908 | -0.28(-0.59%) |
Mar 15, 2013 | 47.87 | 48.12 | 47.69 | 47.74 | 4,688,723 | -0.34(-0.70%) |
Mar 14, 2013 | 48.42 | 48.54 | 47.77 | 48.07 | 2,903,477 | -0.22(-0.45%) |
Mar 13, 2013 | 48.03 | 48.29 | 47.66 | 48.29 | 2,838,575 | +0.21(+0.43%) |
Mar 12, 2013 | 46.74 | 48.08 | 46.54 | 48.08 | 4,128,291 | +1.26(+2.69%) |
Mar 11, 2013 | 47.19 | 47.30 | 46.43 | 46.83 | 4,436,262 | -0.58(-1.23%) |
Mar 08, 2013 | 46.65 | 47.57 | 46.60 | 47.41 | 3,604,631 | +0.87(+1.88%) |
Mar 07, 2013 | 45.88 | 46.65 | 45.88 | 46.53 | 3,370,765 | +0.53(+1.14%) |
Mar 06, 2013 | 45.18 | 46.02 | 45.15 | 46.01 | 4,119,067 | +1.11(+2.47%) |
Mar 05, 2013 | 44.33 | 45.00 | 44.31 | 44.90 | 2,130,314 | +0.67(+1.51%) |
Mar 04, 2013 | 44.33 | 44.69 | 43.97 | 44.24 | 3,529,746 | -0.34(-0.76%) |