Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.84 | 59.47 | 58.48 | 59.30 | 868,368 | +0.35(+0.59%) |
May 30, 2013 | 57.07 | 59.18 | 57.07 | 58.95 | 0 | +2.05(+3.60%) |
May 29, 2013 | 55.94 | 57.30 | 55.94 | 56.90 | 366,385 | +0.79(+1.41%) |
May 28, 2013 | 56.88 | 57.63 | 55.82 | 56.11 | 394,095 | +0.07(+0.12%) |
May 24, 2013 | 55.44 | 56.57 | 54.69 | 56.04 | 0 | +0.36(+0.65%) |
May 23, 2013 | 55.99 | 56.51 | 54.32 | 55.68 | 0 | -1.18(-2.08%) |
May 22, 2013 | 59.84 | 59.84 | 56.16 | 56.86 | 0 | -2.81(-4.71%) |
May 21, 2013 | 59.04 | 60.05 | 58.69 | 59.67 | 0 | +0.51(+0.86%) |
May 20, 2013 | 61.65 | 61.72 | 58.91 | 59.16 | 0 | -2.62(-4.24%) |
May 17, 2013 | 60.79 | 61.99 | 60.41 | 61.78 | 0 | +1.29(+2.13%) |
May 16, 2013 | 59.91 | 61.05 | 59.40 | 60.49 | 465,280 | +0.80(+1.34%) |
May 15, 2013 | 61.00 | 61.11 | 59.59 | 59.69 | 0 | -1.45(-2.37%) |
May 13, 2013 | 61.00 | 61.45 | 60.69 | 61.14 | 0 | +0.10(+0.16%) |
May 10, 2013 | 61.26 | 61.72 | 60.65 | 61.04 | 0 | -0.02(-0.03%) |
May 09, 2013 | 60.00 | 61.76 | 59.98 | 61.06 | 0 | +1.03(+1.72%) |
May 08, 2013 | 59.73 | 60.15 | 59.59 | 60.03 | 0 | +0.20(+0.33%) |
May 07, 2013 | 59.79 | 60.08 | 59.15 | 59.83 | 0 | +0.21(+0.35%) |
May 06, 2013 | 59.10 | 60.09 | 58.61 | 59.62 | 0 | +1.14(+1.95%) |
May 03, 2013 | 58.32 | 59.01 | 57.53 | 58.48 | 0 | +0.70(+1.21%) |
May 02, 2013 | 57.34 | 58.94 | 57.25 | 57.78 | 0 | -0.39(-0.67%) |
May 01, 2013 | 60.16 | 62.00 | 56.37 | 58.17 | 0 | -5.40(-8.49%) |
Apr 30, 2013 | 62.25 | 63.68 | 60.73 | 63.57 | 0 | +2.01(+3.27%) |
Apr 29, 2013 | 61.91 | 62.95 | 61.43 | 61.56 | 509,340 | -0.23(-0.37%) |
Apr 26, 2013 | 62.21 | 62.08 | 61.77 | 61.79 | 460,858 | -0.23(-0.37%) |
Apr 25, 2013 | 62.75 | 63.15 | 61.65 | 62.02 | 444,669 | -0.38(-0.61%) |
Apr 24, 2013 | 61.31 | 63.37 | 61.31 | 62.40 | 0 | +0.61(+0.99%) |
Apr 23, 2013 | 62.62 | 63.97 | 61.70 | 61.79 | 646,968 | -0.51(-0.82%) |
Apr 22, 2013 | 62.32 | 63.71 | 61.21 | 62.30 | 594,930 | +0.01(+0.02%) |
Apr 19, 2013 | 61.65 | 62.60 | 60.61 | 62.29 | 252,958 | +0.96(+1.57%) |
Apr 18, 2013 | 62.37 | 62.70 | 60.51 | 61.33 | 456,876 | -0.60(-0.96%) |
Apr 17, 2013 | 63.66 | 63.66 | 60.82 | 61.93 | 505,605 | -2.62(-4.07%) |
Apr 16, 2013 | 61.48 | 65.19 | 61.48 | 64.55 | 952,791 | +3.33(+5.44%) |
Apr 15, 2013 | 64.31 | 64.31 | 60.27 | 61.22 | 459,947 | -3.40(-5.26%) |
Apr 12, 2013 | 64.27 | 65.85 | 64.05 | 64.62 | 140,238 | -0.23(-0.35%) |
Apr 11, 2013 | 63.71 | 65.48 | 63.71 | 64.85 | 349,547 | +1.35(+2.13%) |
Apr 10, 2013 | 62.54 | 64.62 | 62.28 | 63.50 | 286,275 | +0.94(+1.50%) |
Apr 09, 2013 | 62.07 | 63.58 | 61.75 | 62.56 | 201,364 | +0.46(+0.74%) |
Apr 08, 2013 | 61.96 | 62.99 | 61.55 | 62.10 | 289,269 | -0.19(-0.31%) |
Apr 05, 2013 | 62.45 | 63.37 | 61.67 | 62.29 | 281,091 | -1.00(-1.58%) |
Apr 04, 2013 | 64.54 | 65.66 | 61.60 | 63.29 | 454,356 | -1.12(-1.74%) |
Apr 03, 2013 | 64.78 | 65.75 | 63.78 | 64.41 | 262,304 | +0.23(+0.36%) |
Apr 02, 2013 | 65.56 | 66.50 | 63.53 | 64.18 | 236,937 | -0.85(-1.31%) |
Apr 01, 2013 | 66.08 | 67.24 | 64.10 | 65.03 | 358,656 | -1.38(-2.08%) |
Mar 28, 2013 | 66.01 | 67.13 | 65.49 | 66.41 | 289,573 | +0.12(+0.18%) |
Mar 27, 2013 | 65.71 | 67.09 | 65.00 | 66.29 | 276,485 | +0.52(+0.79%) |
Mar 26, 2013 | 65.79 | 66.80 | 65.28 | 65.77 | 214,793 | +0.19(+0.29%) |
Mar 25, 2013 | 65.46 | 66.32 | 64.76 | 65.58 | 151,257 | +0.31(+0.47%) |
Mar 22, 2013 | 65.14 | 65.69 | 64.01 | 65.27 | 167,785 | +0.34(+0.52%) |
Mar 21, 2013 | 63.50 | 65.60 | 63.42 | 64.93 | 294,979 | +1.13(+1.77%) |
Mar 20, 2013 | 63.72 | 64.40 | 63.50 | 63.80 | 134,954 | +0.36(+0.57%) |
Mar 19, 2013 | 63.85 | 64.35 | 62.50 | 63.44 | 171,835 | -0.37(-0.58%) |
Mar 18, 2013 | 62.55 | 64.37 | 61.22 | 63.81 | 248,147 | +0.43(+0.68%) |
Mar 15, 2013 | 63.05 | 64.50 | 62.97 | 63.38 | 457,497 | +0.00(+0.00%) |
Mar 14, 2013 | 62.72 | 64.44 | 62.72 | 63.38 | 415,360 | +0.70(+1.12%) |
Mar 13, 2013 | 62.65 | 62.75 | 61.57 | 62.68 | 397,607 | +0.43(+0.69%) |
Mar 12, 2013 | 61.60 | 62.63 | 60.82 | 62.25 | 411,323 | +0.67(+1.09%) |
Mar 11, 2013 | 60.57 | 62.32 | 60.33 | 61.58 | 334,068 | +1.01(+1.67%) |
Mar 08, 2013 | 61.49 | 61.62 | 60.00 | 60.57 | 509,258 | -0.24(-0.39%) |
Mar 07, 2013 | 59.69 | 61.95 | 59.60 | 60.81 | 780,265 | +1.28(+2.15%) |
Mar 06, 2013 | 60.60 | 61.28 | 59.10 | 59.53 | 778,075 | -0.97(-1.60%) |
Mar 05, 2013 | 60.27 | 61.69 | 59.93 | 60.50 | 656,159 | +0.28(+0.46%) |
Mar 04, 2013 | 60.22 | 60.89 | 59.62 | 60.22 | 598,642 | +0.11(+0.18%) |