Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.69 | 56.28 | 55.40 | 55.56 | 322,372 | -0.42(-0.75%) |
May 30, 2013 | 56.60 | 56.84 | 55.82 | 55.98 | 168,622 | -0.64(-1.13%) |
May 29, 2013 | 57.14 | 57.43 | 56.09 | 56.62 | 116,444 | -0.49(-0.86%) |
May 28, 2013 | 57.00 | 57.83 | 56.70 | 57.11 | 378,980 | +0.51(+0.90%) |
May 24, 2013 | 55.88 | 56.89 | 55.78 | 56.60 | 0 | +0.42(+0.75%) |
May 23, 2013 | 56.24 | 56.81 | 55.79 | 56.18 | 0 | -0.33(-0.58%) |
May 22, 2013 | 57.54 | 58.05 | 56.28 | 56.51 | 0 | -1.08(-1.87%) |
May 21, 2013 | 56.94 | 57.60 | 56.81 | 57.59 | 0 | +0.60(+1.06%) |
May 20, 2013 | 56.03 | 57.20 | 55.80 | 56.99 | 0 | +0.65(+1.15%) |
May 17, 2013 | 55.42 | 56.67 | 55.40 | 56.34 | 0 | +0.95(+1.72%) |
May 16, 2013 | 55.07 | 56.05 | 54.35 | 55.39 | 736,965 | +0.32(+0.58%) |
May 15, 2013 | 55.40 | 55.99 | 54.78 | 55.07 | 0 | +1.51(+2.82%) |
May 13, 2013 | 52.62 | 53.68 | 52.42 | 53.56 | 0 | +0.80(+1.51%) |
May 10, 2013 | 52.86 | 53.01 | 52.53 | 52.76 | 0 | +0.05(+0.09%) |
May 09, 2013 | 54.22 | 54.35 | 52.61 | 52.72 | 0 | -1.61(-2.96%) |
May 08, 2013 | 53.95 | 54.75 | 53.85 | 54.32 | 0 | +0.37(+0.69%) |
May 07, 2013 | 54.41 | 54.57 | 53.77 | 53.95 | 0 | -0.32(-0.59%) |
May 06, 2013 | 54.22 | 54.57 | 54.10 | 54.27 | 0 | +0.09(+0.17%) |
May 03, 2013 | 53.57 | 54.43 | 53.22 | 54.18 | 0 | +0.96(+1.80%) |
May 02, 2013 | 52.22 | 53.44 | 51.96 | 53.22 | 0 | +1.14(+2.19%) |
May 01, 2013 | 52.64 | 53.01 | 51.93 | 52.08 | 285,578 | -0.88(-1.66%) |
Apr 30, 2013 | 53.00 | 53.17 | 52.62 | 52.95 | 0 | -0.16(-0.29%) |
Apr 29, 2013 | 53.34 | 53.72 | 52.91 | 53.11 | 242,847 | +0.09(+0.16%) |
Apr 26, 2013 | 53.57 | 53.70 | 52.88 | 53.02 | 267,689 | -0.67(-1.26%) |
Apr 25, 2013 | 53.11 | 54.25 | 52.45 | 53.70 | 422,716 | +0.62(+1.17%) |
Apr 24, 2013 | 52.82 | 53.10 | 52.32 | 53.08 | 265,580 | +0.36(+0.69%) |
Apr 23, 2013 | 51.01 | 52.74 | 50.79 | 52.71 | 300,952 | +2.01(+3.96%) |
Apr 22, 2013 | 49.64 | 50.82 | 49.47 | 50.71 | 166,294 | +1.08(+2.17%) |
Apr 19, 2013 | 49.29 | 49.69 | 48.95 | 49.63 | 165,860 | +0.39(+0.80%) |
Apr 18, 2013 | 48.95 | 49.36 | 48.57 | 49.24 | 274,120 | +0.46(+0.95%) |
Apr 17, 2013 | 48.46 | 49.33 | 48.18 | 48.77 | 775,527 | -0.46(-0.94%) |
Apr 16, 2013 | 49.61 | 50.18 | 48.94 | 49.24 | 432,933 | -0.18(-0.37%) |
Apr 15, 2013 | 50.89 | 50.89 | 49.18 | 49.42 | 397,927 | -1.75(-3.42%) |
Apr 12, 2013 | 50.80 | 51.23 | 50.46 | 51.17 | 179,574 | +0.05(+0.09%) |
Apr 11, 2013 | 52.48 | 52.88 | 51.00 | 51.13 | 598,059 | -1.25(-2.39%) |
Apr 10, 2013 | 51.52 | 52.85 | 51.52 | 52.37 | 1,053,793 | +0.96(+1.86%) |
Apr 09, 2013 | 50.99 | 51.46 | 50.57 | 51.42 | 170,656 | +0.65(+1.28%) |
Apr 08, 2013 | 50.50 | 50.77 | 49.87 | 50.77 | 131,543 | +0.50(+1.00%) |
Apr 05, 2013 | 50.29 | 50.61 | 49.95 | 50.27 | 195,613 | -0.70(-1.38%) |
Apr 04, 2013 | 50.20 | 51.06 | 49.81 | 50.97 | 210,720 | +0.54(+1.07%) |
Apr 03, 2013 | 51.06 | 51.21 | 50.08 | 50.43 | 312,964 | -1.95(-3.72%) |
Apr 02, 2013 | 53.40 | 53.40 | 52.13 | 52.38 | 178,310 | -0.77(-1.44%) |
Apr 01, 2013 | 53.26 | 53.31 | 52.53 | 53.15 | 302,309 | -0.01(-0.02%) |
Mar 28, 2013 | 53.42 | 53.61 | 52.97 | 53.16 | 241,435 | -0.07(-0.14%) |
Mar 27, 2013 | 53.09 | 53.40 | 52.70 | 53.23 | 157,631 | -0.18(-0.34%) |
Mar 26, 2013 | 53.61 | 53.61 | 53.01 | 53.41 | 97,625 | +0.12(+0.22%) |
Mar 25, 2013 | 53.73 | 53.80 | 53.04 | 53.30 | 170,090 | -0.29(-0.54%) |
Mar 22, 2013 | 53.10 | 53.69 | 53.01 | 53.59 | 203,681 | +0.65(+1.22%) |
Mar 21, 2013 | 52.91 | 53.27 | 52.64 | 52.94 | 224,281 | -0.26(-0.50%) |
Mar 20, 2013 | 52.62 | 53.48 | 52.44 | 53.20 | 284,968 | +0.75(+1.43%) |
Mar 19, 2013 | 52.30 | 52.84 | 51.85 | 52.46 | 193,344 | +0.26(+0.49%) |
Mar 18, 2013 | 51.29 | 52.38 | 51.29 | 52.20 | 197,270 | +0.46(+0.88%) |
Mar 15, 2013 | 51.81 | 51.81 | 50.71 | 51.75 | 363,557 | -0.28(-0.54%) |
Mar 14, 2013 | 51.06 | 52.16 | 50.91 | 52.03 | 248,447 | +0.92(+1.80%) |
Mar 13, 2013 | 50.86 | 51.44 | 50.71 | 51.11 | 324,137 | +0.12(+0.23%) |
Mar 12, 2013 | 51.09 | 51.65 | 49.97 | 50.99 | 500,895 | -1.35(-2.58%) |
Mar 11, 2013 | 52.23 | 52.80 | 51.84 | 52.34 | 357,503 | -0.09(-0.17%) |
Mar 08, 2013 | 52.18 | 52.63 | 51.40 | 52.43 | 172,554 | +0.70(+1.36%) |
Mar 07, 2013 | 51.63 | 52.25 | 51.46 | 51.73 | 133,142 | -0.01(-0.02%) |
Mar 06, 2013 | 52.57 | 52.59 | 51.55 | 51.74 | 186,148 | -0.87(-1.65%) |
Mar 05, 2013 | 51.87 | 53.17 | 51.87 | 52.60 | 407,780 | +0.83(+1.60%) |
Mar 04, 2013 | 51.84 | 52.10 | 51.40 | 51.77 | 204,020 | -0.32(-0.61%) |