Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.64 | 54.08 | 52.65 | 52.71 | 2,167,090 | -1.11(-2.06%) |
May 30, 2013 | 53.80 | 54.21 | 53.25 | 53.82 | 0 | +0.20(+0.38%) |
May 29, 2013 | 53.76 | 54.08 | 53.34 | 53.62 | 1,539,409 | -0.51(-0.95%) |
May 28, 2013 | 54.10 | 54.42 | 53.93 | 54.13 | 2,077,372 | +0.72(+1.35%) |
May 24, 2013 | 52.87 | 53.42 | 52.70 | 53.41 | 0 | +0.05(+0.09%) |
May 23, 2013 | 53.09 | 53.72 | 52.70 | 53.36 | 0 | -0.61(-1.13%) |
May 22, 2013 | 54.55 | 55.64 | 53.72 | 53.97 | 0 | -0.62(-1.13%) |
May 21, 2013 | 54.85 | 55.14 | 54.46 | 54.59 | 0 | +0.18(+0.33%) |
May 20, 2013 | 54.42 | 55.26 | 54.17 | 54.41 | 0 | +0.00(+0.00%) |
May 17, 2013 | 53.81 | 54.47 | 53.81 | 54.41 | 0 | +0.77(+1.44%) |
May 16, 2013 | 53.80 | 54.31 | 53.54 | 53.64 | 2,342,865 | -0.23(-0.43%) |
May 15, 2013 | 53.09 | 53.88 | 52.63 | 53.87 | 0 | +1.66(+3.18%) |
May 13, 2013 | 52.17 | 52.55 | 51.79 | 52.21 | 0 | +0.00(+0.00%) |
May 10, 2013 | 51.95 | 52.21 | 51.56 | 52.21 | 0 | +0.51(+0.99%) |
May 09, 2013 | 51.82 | 52.17 | 51.59 | 51.70 | 0 | -0.28(-0.55%) |
May 08, 2013 | 51.13 | 52.01 | 50.85 | 51.98 | 0 | +0.91(+1.78%) |
May 07, 2013 | 51.12 | 51.40 | 50.79 | 51.07 | 0 | +0.19(+0.37%) |
May 06, 2013 | 50.81 | 51.12 | 50.58 | 50.88 | 0 | +0.02(+0.04%) |
May 03, 2013 | 50.83 | 51.29 | 50.24 | 50.86 | 0 | +0.62(+1.23%) |
May 02, 2013 | 49.86 | 50.62 | 49.76 | 50.24 | 0 | +0.45(+0.91%) |
May 01, 2013 | 50.20 | 50.55 | 49.79 | 49.79 | 0 | -0.55(-1.09%) |
Apr 30, 2013 | 49.83 | 50.46 | 49.65 | 50.34 | 2,718,437 | +0.71(+1.43%) |
Apr 29, 2013 | 49.63 | 49.86 | 49.25 | 49.63 | 3,159,772 | +0.32(+0.65%) |
Apr 26, 2013 | 49.85 | 49.77 | 49.31 | 49.31 | 3,368,152 | -0.46(-0.92%) |
Apr 25, 2013 | 50.41 | 50.72 | 49.52 | 49.77 | 4,861,680 | -0.74(-1.47%) |
Apr 24, 2013 | 52.08 | 52.08 | 49.68 | 50.51 | 0 | -2.46(-4.64%) |
Apr 23, 2013 | 52.47 | 53.06 | 52.22 | 52.97 | 1,496,055 | +0.90(+1.73%) |
Apr 22, 2013 | 52.26 | 52.26 | 51.22 | 52.07 | 1,321,438 | +0.32(+0.62%) |
Apr 19, 2013 | 51.24 | 51.92 | 50.78 | 51.75 | 2,262,646 | +0.72(+1.42%) |
Apr 18, 2013 | 51.82 | 52.00 | 50.88 | 51.03 | 1,385,837 | -0.76(-1.46%) |
Apr 17, 2013 | 52.20 | 52.31 | 51.35 | 51.79 | 2,069,557 | -1.03(-1.96%) |
Apr 16, 2013 | 52.10 | 52.85 | 51.90 | 52.82 | 1,555,354 | +1.19(+2.30%) |
Apr 15, 2013 | 53.20 | 53.31 | 51.61 | 51.63 | 1,687,405 | -1.69(-3.18%) |
Apr 12, 2013 | 53.29 | 53.46 | 52.82 | 53.33 | 1,353,746 | -0.06(-0.12%) |
Apr 11, 2013 | 52.95 | 53.56 | 52.77 | 53.39 | 1,639,164 | +0.58(+1.09%) |
Apr 10, 2013 | 51.81 | 52.89 | 51.70 | 52.81 | 1,659,663 | +1.12(+2.18%) |
Apr 09, 2013 | 51.65 | 52.10 | 51.44 | 51.69 | 1,492,910 | +0.17(+0.34%) |
Apr 08, 2013 | 50.85 | 51.52 | 50.65 | 51.51 | 1,277,758 | +0.65(+1.27%) |
Apr 05, 2013 | 50.58 | 50.95 | 50.13 | 50.87 | 1,337,722 | -0.44(-0.85%) |
Apr 04, 2013 | 51.13 | 51.66 | 50.95 | 51.31 | 1,157,562 | +0.44(+0.87%) |
Apr 03, 2013 | 51.85 | 52.06 | 50.74 | 50.86 | 1,686,000 | -1.11(-2.14%) |
Apr 02, 2013 | 51.92 | 52.09 | 51.60 | 51.97 | 1,908,830 | +0.41(+0.79%) |
Apr 01, 2013 | 52.08 | 52.15 | 51.39 | 51.56 | 1,057,022 | -0.42(-0.81%) |
Mar 28, 2013 | 51.50 | 52.13 | 51.40 | 51.99 | 1,583,592 | +0.50(+0.97%) |
Mar 27, 2013 | 51.45 | 51.79 | 51.18 | 51.49 | 1,930,873 | -0.42(-0.82%) |
Mar 26, 2013 | 51.45 | 51.93 | 51.33 | 51.91 | 1,538,095 | +0.61(+1.19%) |
Mar 25, 2013 | 51.76 | 51.83 | 51.04 | 51.30 | 1,723,358 | -0.17(-0.32%) |
Mar 22, 2013 | 49.76 | 51.90 | 49.76 | 51.47 | 1,565,892 | +0.28(+0.56%) |
Mar 21, 2013 | 51.68 | 51.90 | 50.97 | 51.18 | 1,945,151 | -0.75(-1.44%) |
Mar 20, 2013 | 52.12 | 52.63 | 51.72 | 51.93 | 1,791,873 | +0.33(+0.65%) |
Mar 19, 2013 | 52.10 | 52.15 | 51.23 | 51.60 | 2,334,839 | -0.28(-0.54%) |
Mar 18, 2013 | 51.92 | 52.21 | 51.63 | 51.88 | 1,852,572 | -0.59(-1.12%) |
Mar 15, 2013 | 52.10 | 52.74 | 51.92 | 52.47 | 3,465,406 | +0.08(+0.16%) |
Mar 14, 2013 | 52.38 | 52.77 | 52.24 | 52.38 | 2,168,365 | +0.27(+0.52%) |
Mar 13, 2013 | 51.92 | 52.19 | 51.76 | 52.11 | 1,353,885 | +0.30(+0.58%) |
Mar 12, 2013 | 52.11 | 52.26 | 51.53 | 51.81 | 1,397,736 | -0.40(-0.76%) |
Mar 11, 2013 | 51.79 | 52.26 | 51.64 | 52.21 | 1,902,029 | +0.26(+0.49%) |
Mar 08, 2013 | 52.12 | 52.12 | 51.44 | 51.95 | 1,955,911 | +0.27(+0.52%) |
Mar 07, 2013 | 51.45 | 51.74 | 51.10 | 51.68 | 1,679,717 | +0.41(+0.79%) |
Mar 06, 2013 | 51.37 | 51.57 | 51.06 | 51.27 | 1,739,363 | +0.20(+0.39%) |
Mar 05, 2013 | 50.41 | 51.27 | 50.20 | 51.07 | 1,961,625 | +0.93(+1.86%) |
Mar 04, 2013 | 49.44 | 50.14 | 49.26 | 50.14 | 1,739,747 | +0.58(+1.17%) |