Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.93 | 55.75 | 54.81 | 54.92 | 359,703 | -0.11(-0.21%) |
May 30, 2013 | 54.93 | 55.35 | 54.79 | 55.03 | 555,564 | +0.22(+0.40%) |
May 29, 2013 | 53.31 | 54.93 | 52.74 | 54.81 | 688,352 | +2.17(+4.13%) |
May 28, 2013 | 52.61 | 53.27 | 51.93 | 52.64 | 459,387 | +1.16(+2.25%) |
May 24, 2013 | 52.46 | 52.69 | 51.36 | 51.48 | 397,110 | -1.36(-2.57%) |
May 23, 2013 | 51.76 | 53.02 | 51.76 | 52.83 | 412,913 | +0.30(+0.56%) |
May 22, 2013 | 54.44 | 54.46 | 52.20 | 52.54 | 673,317 | -1.72(-3.17%) |
May 21, 2013 | 54.58 | 54.90 | 54.16 | 54.26 | 428,499 | -0.08(-0.15%) |
May 20, 2013 | 54.86 | 55.49 | 54.11 | 54.34 | 466,442 | -0.71(-1.29%) |
May 17, 2013 | 54.14 | 55.07 | 54.14 | 55.05 | 307,535 | +0.86(+1.58%) |
May 16, 2013 | 55.47 | 55.47 | 54.17 | 54.20 | 1,175,584 | -1.55(-2.77%) |
May 15, 2013 | 56.38 | 56.38 | 55.43 | 55.74 | 355,005 | -0.29(-0.51%) |
May 13, 2013 | 55.15 | 56.12 | 54.96 | 56.03 | 763,720 | +0.95(+1.73%) |
May 10, 2013 | 55.40 | 55.80 | 54.60 | 55.08 | 552,748 | -0.34(-0.62%) |
May 09, 2013 | 54.28 | 55.45 | 54.28 | 55.42 | 918,320 | +1.14(+2.11%) |
May 08, 2013 | 53.38 | 54.27 | 52.92 | 54.27 | 554,808 | +1.11(+2.08%) |
May 07, 2013 | 52.60 | 53.19 | 52.30 | 53.17 | 627,371 | +0.95(+1.81%) |
May 06, 2013 | 52.21 | 52.53 | 51.52 | 52.22 | 487,355 | +0.11(+0.20%) |
May 03, 2013 | 51.70 | 52.60 | 51.14 | 52.11 | 643,132 | +0.98(+1.91%) |
May 02, 2013 | 52.61 | 52.78 | 50.87 | 51.14 | 1,104,268 | -0.36(-0.71%) |
May 01, 2013 | 52.87 | 53.01 | 51.11 | 51.50 | 1,054,171 | -1.17(-2.23%) |
Apr 30, 2013 | 52.85 | 53.49 | 52.45 | 52.67 | 959,304 | +0.77(+1.47%) |
Apr 29, 2013 | 51.14 | 52.11 | 50.72 | 51.91 | 618,491 | +0.95(+1.86%) |
Apr 26, 2013 | 51.28 | 52.13 | 50.81 | 50.96 | 1,031,815 | -0.87(-1.68%) |
Apr 25, 2013 | 55.96 | 55.96 | 51.11 | 51.83 | 1,595,106 | -4.58(-8.11%) |
Apr 24, 2013 | 55.71 | 56.96 | 55.53 | 56.41 | 605,354 | +0.82(+1.47%) |
Apr 23, 2013 | 56.20 | 56.62 | 55.36 | 55.59 | 658,112 | -0.25(-0.45%) |
Apr 22, 2013 | 55.61 | 56.39 | 55.17 | 55.84 | 649,702 | +0.18(+0.33%) |
Apr 19, 2013 | 55.64 | 56.37 | 55.30 | 55.66 | 513,585 | +0.19(+0.34%) |
Apr 18, 2013 | 56.49 | 56.49 | 55.28 | 55.47 | 385,970 | -0.80(-1.43%) |
Apr 17, 2013 | 57.21 | 57.21 | 55.71 | 56.27 | 410,584 | -1.28(-2.23%) |
Apr 16, 2013 | 56.72 | 58.00 | 56.72 | 57.56 | 428,041 | +1.47(+2.62%) |
Apr 15, 2013 | 57.81 | 57.98 | 55.93 | 56.08 | 496,967 | -2.43(-4.14%) |
Apr 12, 2013 | 59.00 | 59.28 | 57.96 | 58.51 | 258,640 | -0.76(-1.28%) |
Apr 11, 2013 | 58.96 | 59.72 | 58.96 | 59.27 | 283,666 | +0.35(+0.59%) |
Apr 10, 2013 | 58.89 | 59.43 | 58.74 | 58.92 | 321,300 | +0.08(+0.14%) |
Apr 09, 2013 | 58.52 | 59.23 | 58.27 | 58.84 | 359,984 | +0.20(+0.35%) |
Apr 08, 2013 | 57.95 | 58.73 | 57.68 | 58.63 | 254,157 | +0.85(+1.47%) |
Apr 05, 2013 | 56.98 | 57.95 | 56.62 | 57.78 | 406,684 | -0.13(-0.22%) |
Apr 04, 2013 | 58.44 | 59.31 | 57.49 | 57.91 | 528,351 | -0.56(-0.96%) |
Apr 03, 2013 | 57.78 | 58.80 | 57.59 | 58.47 | 702,621 | +0.69(+1.19%) |
Apr 02, 2013 | 58.45 | 58.68 | 57.56 | 57.78 | 486,375 | -0.30(-0.51%) |
Apr 01, 2013 | 58.83 | 59.09 | 57.70 | 58.08 | 484,592 | -0.74(-1.26%) |
Mar 28, 2013 | 58.25 | 59.52 | 58.25 | 58.82 | 583,269 | +0.50(+0.86%) |
Mar 27, 2013 | 58.29 | 58.65 | 57.27 | 58.32 | 398,468 | -0.33(-0.57%) |
Mar 26, 2013 | 59.45 | 59.62 | 58.31 | 58.65 | 308,287 | -0.33(-0.57%) |
Mar 25, 2013 | 59.06 | 59.93 | 58.69 | 58.99 | 275,502 | -0.03(-0.05%) |
Mar 22, 2013 | 58.76 | 59.63 | 58.62 | 59.02 | 398,649 | +0.30(+0.50%) |
Mar 21, 2013 | 60.44 | 61.13 | 58.31 | 58.72 | 377,925 | -1.80(-2.97%) |
Mar 20, 2013 | 60.02 | 60.82 | 59.99 | 60.52 | 234,901 | +0.95(+1.60%) |
Mar 19, 2013 | 59.22 | 59.93 | 59.17 | 59.56 | 228,353 | +0.35(+0.59%) |
Mar 18, 2013 | 58.59 | 59.80 | 58.44 | 59.21 | 310,009 | +0.04(+0.06%) |
Mar 15, 2013 | 58.56 | 59.41 | 58.38 | 59.18 | 489,847 | +0.67(+1.14%) |
Mar 14, 2013 | 58.10 | 58.69 | 57.62 | 58.51 | 195,394 | +0.49(+0.85%) |
Mar 13, 2013 | 57.93 | 58.32 | 57.74 | 58.02 | 153,503 | -0.15(-0.26%) |
Mar 12, 2013 | 58.99 | 59.28 | 57.99 | 58.17 | 260,277 | -0.77(-1.31%) |
Mar 11, 2013 | 58.87 | 59.53 | 58.77 | 58.94 | 238,052 | -0.16(-0.27%) |
Mar 08, 2013 | 58.15 | 59.10 | 58.01 | 59.10 | 260,046 | +1.50(+2.61%) |
Mar 07, 2013 | 57.59 | 57.72 | 57.20 | 57.60 | 299,427 | +0.13(+0.22%) |
Mar 06, 2013 | 56.93 | 57.96 | 56.79 | 57.47 | 350,559 | +0.87(+1.54%) |
Mar 05, 2013 | 56.82 | 57.12 | 56.50 | 56.60 | 301,115 | +0.23(+0.40%) |
Mar 04, 2013 | 56.24 | 56.77 | 55.76 | 56.37 | 286,962 | -0.20(-0.35%) |