Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.95 | 53.10 | 51.83 | 51.83 | 1,539,775 | -1.24(-2.34%) |
May 30, 2013 | 53.29 | 53.37 | 52.88 | 53.08 | 1,042,415 | -0.01(-0.03%) |
May 29, 2013 | 52.82 | 53.39 | 52.36 | 53.09 | 1,140,475 | +0.44(+0.83%) |
May 28, 2013 | 52.94 | 53.12 | 52.32 | 52.65 | 840,209 | +0.01(+0.01%) |
May 24, 2013 | 52.81 | 52.85 | 52.37 | 52.65 | 838,285 | -0.28(-0.53%) |
May 23, 2013 | 52.50 | 53.14 | 52.21 | 52.93 | 1,157,021 | -0.47(-0.88%) |
May 22, 2013 | 53.46 | 54.06 | 53.19 | 53.40 | 1,193,426 | -0.10(-0.18%) |
May 21, 2013 | 53.28 | 53.70 | 53.22 | 53.49 | 865,657 | +0.16(+0.29%) |
May 20, 2013 | 53.38 | 53.78 | 53.23 | 53.34 | 1,202,442 | -0.34(-0.62%) |
May 17, 2013 | 53.29 | 53.69 | 53.10 | 53.67 | 1,017,723 | +0.42(+0.80%) |
May 16, 2013 | 53.61 | 54.00 | 53.10 | 53.25 | 1,441,355 | -0.57(-1.05%) |
May 15, 2013 | 53.15 | 54.03 | 52.90 | 53.81 | 2,200,469 | +0.75(+1.41%) |
May 13, 2013 | 53.63 | 53.67 | 52.72 | 53.07 | 1,397,810 | -0.68(-1.27%) |
May 10, 2013 | 53.79 | 53.95 | 53.42 | 53.75 | 783,702 | +0.15(+0.28%) |
May 09, 2013 | 54.05 | 54.09 | 53.49 | 53.60 | 1,253,956 | -0.27(-0.50%) |
May 08, 2013 | 52.95 | 53.90 | 52.92 | 53.87 | 1,090,790 | +0.81(+1.52%) |
May 07, 2013 | 52.92 | 53.56 | 52.89 | 53.06 | 1,713,263 | +0.14(+0.27%) |
May 06, 2013 | 52.69 | 52.95 | 52.30 | 52.92 | 816,340 | +0.14(+0.27%) |
May 03, 2013 | 52.54 | 53.01 | 52.10 | 52.78 | 1,193,768 | +0.50(+0.97%) |
May 02, 2013 | 52.60 | 52.73 | 52.13 | 52.27 | 1,245,403 | -0.33(-0.63%) |
May 01, 2013 | 53.49 | 53.49 | 52.40 | 52.61 | 1,074,290 | -0.97(-1.81%) |
Apr 30, 2013 | 53.64 | 53.71 | 53.04 | 53.58 | 1,459,217 | +0.30(+0.56%) |
Apr 29, 2013 | 53.05 | 53.61 | 52.89 | 53.28 | 1,164,950 | +0.22(+0.41%) |
Apr 26, 2013 | 54.06 | 54.14 | 52.98 | 53.07 | 1,822,700 | -1.08(-1.99%) |
Apr 25, 2013 | 51.94 | 54.56 | 51.85 | 54.14 | 4,199,275 | +3.46(+6.84%) |
Apr 24, 2013 | 51.21 | 51.60 | 50.48 | 50.68 | 2,735,587 | -0.43(-0.84%) |
Apr 23, 2013 | 50.57 | 51.14 | 50.41 | 51.11 | 1,612,085 | +0.77(+1.53%) |
Apr 22, 2013 | 50.54 | 50.57 | 49.86 | 50.33 | 1,196,217 | -0.31(-0.62%) |
Apr 19, 2013 | 50.24 | 50.88 | 50.11 | 50.65 | 1,430,491 | +0.75(+1.50%) |
Apr 18, 2013 | 49.34 | 50.05 | 48.95 | 49.90 | 1,631,853 | +0.55(+1.11%) |
Apr 17, 2013 | 48.80 | 49.41 | 48.78 | 49.35 | 1,984,219 | +0.08(+0.17%) |
Apr 16, 2013 | 49.68 | 49.98 | 48.99 | 49.27 | 2,468,808 | -0.28(-0.57%) |
Apr 15, 2013 | 50.85 | 50.99 | 49.44 | 49.55 | 2,118,742 | -1.83(-3.55%) |
Apr 12, 2013 | 50.08 | 51.39 | 49.61 | 51.37 | 3,869,285 | +1.20(+2.40%) |
Apr 11, 2013 | 50.38 | 50.68 | 49.93 | 50.17 | 1,941,144 | -0.21(-0.41%) |
Apr 10, 2013 | 50.87 | 51.11 | 50.30 | 50.38 | 2,964,080 | -0.41(-0.80%) |
Apr 09, 2013 | 51.64 | 51.69 | 50.74 | 50.79 | 2,438,856 | -0.77(-1.50%) |
Apr 08, 2013 | 51.59 | 51.88 | 51.39 | 51.56 | 1,787,714 | +0.06(+0.12%) |
Apr 05, 2013 | 51.83 | 52.15 | 51.40 | 51.50 | 1,733,338 | -0.81(-1.55%) |
Apr 04, 2013 | 52.31 | 52.78 | 51.96 | 52.31 | 1,331,768 | -0.04(-0.09%) |
Apr 03, 2013 | 53.80 | 53.83 | 52.17 | 52.35 | 2,489,958 | -1.48(-2.74%) |
Apr 02, 2013 | 54.59 | 54.75 | 53.64 | 53.83 | 1,249,987 | -0.71(-1.31%) |
Apr 01, 2013 | 54.88 | 54.94 | 54.35 | 54.54 | 623,519 | -0.24(-0.43%) |
Mar 28, 2013 | 54.74 | 54.94 | 54.54 | 54.78 | 1,300,214 | +0.13(+0.23%) |
Mar 27, 2013 | 54.22 | 54.66 | 54.01 | 54.65 | 1,155,567 | +0.31(+0.57%) |
Mar 26, 2013 | 54.45 | 54.56 | 54.20 | 54.34 | 1,275,582 | -0.03(-0.05%) |
Mar 25, 2013 | 55.01 | 55.31 | 54.29 | 54.37 | 1,061,536 | -0.30(-0.56%) |
Mar 22, 2013 | 54.83 | 54.93 | 54.44 | 54.68 | 1,197,462 | +0.03(+0.05%) |
Mar 21, 2013 | 55.63 | 55.63 | 54.60 | 54.65 | 1,514,021 | -1.12(-2.01%) |
Mar 20, 2013 | 56.00 | 56.04 | 55.51 | 55.77 | 698,924 | -0.09(-0.16%) |
Mar 19, 2013 | 55.94 | 56.06 | 55.41 | 55.85 | 740,258 | -0.07(-0.13%) |
Mar 18, 2013 | 56.24 | 56.24 | 55.68 | 55.93 | 648,816 | -0.64(-1.13%) |
Mar 15, 2013 | 56.32 | 56.61 | 56.03 | 56.57 | 2,687,812 | +0.15(+0.26%) |
Mar 14, 2013 | 56.03 | 56.74 | 55.79 | 56.42 | 1,016,461 | +0.35(+0.62%) |
Mar 13, 2013 | 56.02 | 56.26 | 55.70 | 56.07 | 1,441,780 | +0.21(+0.37%) |
Mar 12, 2013 | 55.61 | 56.01 | 55.33 | 55.86 | 910,676 | +0.27(+0.49%) |
Mar 11, 2013 | 55.68 | 55.92 | 55.32 | 55.59 | 893,260 | -0.36(-0.64%) |
Mar 08, 2013 | 55.96 | 56.05 | 55.65 | 55.94 | 1,136,427 | +0.24(+0.44%) |
Mar 07, 2013 | 56.15 | 56.16 | 55.62 | 55.70 | 785,611 | -0.24(-0.42%) |
Mar 06, 2013 | 55.40 | 56.06 | 55.09 | 55.94 | 1,383,138 | +0.59(+1.06%) |
Mar 05, 2013 | 54.76 | 55.63 | 54.67 | 55.35 | 1,290,947 | +0.79(+1.46%) |
Mar 04, 2013 | 54.04 | 54.56 | 53.87 | 54.56 | 1,178,448 | +0.28(+0.52%) |