Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.76 | 55.64 | 54.52 | 54.59 | 1,524,109 | -0.23(-0.42%) |
May 30, 2013 | 55.06 | 55.56 | 54.75 | 54.82 | 0 | -0.05(-0.09%) |
May 29, 2013 | 55.18 | 55.49 | 54.23 | 54.87 | 1,243,657 | -0.62(-1.12%) |
May 28, 2013 | 56.45 | 56.87 | 55.25 | 55.49 | 1,064,702 | -0.42(-0.75%) |
May 24, 2013 | 56.38 | 56.51 | 55.51 | 55.91 | 0 | -0.84(-1.48%) |
May 23, 2013 | 56.69 | 56.96 | 56.01 | 56.75 | 1,217,774 | -0.13(-0.23%) |
May 22, 2013 | 57.25 | 59.34 | 56.63 | 56.88 | 0 | +0.45(+0.80%) |
May 21, 2013 | 56.27 | 56.89 | 55.92 | 56.43 | 0 | +0.16(+0.28%) |
May 20, 2013 | 56.51 | 56.84 | 55.74 | 56.27 | 0 | -0.64(-1.12%) |
May 17, 2013 | 57.50 | 57.54 | 56.09 | 56.91 | 0 | -0.30(-0.52%) |
May 16, 2013 | 57.61 | 58.83 | 57.17 | 57.21 | 2,003,847 | -0.59(-1.02%) |
May 15, 2013 | 56.30 | 57.89 | 55.99 | 57.80 | 2,132,128 | +3.97(+7.38%) |
May 13, 2013 | 53.70 | 54.87 | 52.84 | 53.83 | 0 | -0.40(-0.74%) |
May 10, 2013 | 54.00 | 54.37 | 53.10 | 54.23 | 0 | +0.22(+0.41%) |
May 09, 2013 | 51.25 | 54.01 | 50.75 | 54.01 | 0 | -2.96(-5.20%) |
May 08, 2013 | 57.21 | 57.78 | 56.31 | 56.97 | 3,402,476 | -0.18(-0.31%) |
May 07, 2013 | 56.25 | 57.26 | 55.72 | 57.15 | 0 | +0.97(+1.73%) |
May 06, 2013 | 57.28 | 57.40 | 55.34 | 56.18 | 0 | -1.26(-2.19%) |
May 03, 2013 | 55.97 | 58.29 | 55.97 | 57.44 | 0 | +1.94(+3.50%) |
May 02, 2013 | 55.72 | 56.50 | 55.45 | 55.50 | 0 | -0.42(-0.75%) |
May 01, 2013 | 55.46 | 56.26 | 54.88 | 55.92 | 0 | -0.48(-0.85%) |
Apr 30, 2013 | 56.38 | 56.84 | 55.45 | 56.40 | 0 | -0.10(-0.18%) |
Apr 29, 2013 | 56.65 | 56.80 | 56.29 | 56.50 | 962,714 | -0.15(-0.26%) |
Apr 26, 2013 | 56.50 | 57.11 | 56.46 | 56.65 | 1,129,214 | -0.21(-0.37%) |
Apr 25, 2013 | 57.75 | 57.98 | 56.74 | 56.86 | 0 | -0.63(-1.10%) |
Apr 24, 2013 | 56.94 | 58.57 | 56.94 | 57.49 | 0 | +0.80(+1.41%) |
Apr 23, 2013 | 55.91 | 57.30 | 55.76 | 56.69 | 1,368,200 | +1.10(+1.98%) |
Apr 22, 2013 | 55.66 | 56.29 | 55.28 | 55.59 | 1,519,724 | -0.12(-0.22%) |
Apr 19, 2013 | 54.90 | 56.34 | 54.71 | 55.71 | 1,279,227 | +0.49(+0.89%) |
Apr 18, 2013 | 55.55 | 56.65 | 54.95 | 55.22 | 1,314,295 | -0.46(-0.83%) |
Apr 17, 2013 | 56.08 | 57.83 | 55.43 | 55.68 | 2,038,503 | -0.81(-1.43%) |
Apr 16, 2013 | 55.48 | 56.77 | 55.26 | 56.49 | 1,634,850 | +1.17(+2.11%) |
Apr 15, 2013 | 56.64 | 57.59 | 55.27 | 55.32 | 2,326,334 | -1.43(-2.52%) |
Apr 12, 2013 | 55.93 | 56.94 | 55.05 | 56.75 | 1,989,317 | +0.89(+1.59%) |
Apr 11, 2013 | 55.07 | 55.93 | 54.80 | 55.86 | 2,415,110 | +1.07(+1.95%) |
Apr 10, 2013 | 52.57 | 55.46 | 52.57 | 54.79 | 2,676,561 | +2.12(+4.03%) |
Apr 09, 2013 | 52.30 | 53.68 | 51.87 | 52.67 | 2,857,261 | +0.66(+1.27%) |
Apr 08, 2013 | 49.87 | 52.17 | 49.68 | 52.01 | 3,299,483 | +2.33(+4.69%) |
Apr 05, 2013 | 49.57 | 50.24 | 49.15 | 49.68 | 1,820,570 | -0.60(-1.19%) |
Apr 04, 2013 | 48.50 | 50.30 | 48.18 | 50.28 | 2,755,589 | +2.00(+4.14%) |
Apr 03, 2013 | 48.37 | 48.83 | 47.83 | 48.28 | 1,421,271 | -0.33(-0.68%) |
Apr 02, 2013 | 47.91 | 49.20 | 47.62 | 48.61 | 1,748,648 | +0.95(+1.99%) |
Apr 01, 2013 | 47.74 | 48.06 | 47.16 | 47.66 | 1,199,705 | -0.08(-0.17%) |
Mar 28, 2013 | 48.05 | 48.08 | 47.24 | 47.74 | 1,541,766 | -0.27(-0.56%) |
Mar 27, 2013 | 48.41 | 48.64 | 47.40 | 48.01 | 1,734,459 | -0.82(-1.68%) |
Mar 26, 2013 | 48.60 | 49.03 | 48.36 | 48.83 | 1,201,680 | +0.45(+0.93%) |
Mar 25, 2013 | 48.71 | 48.87 | 48.06 | 48.38 | 1,610,383 | -0.12(-0.25%) |
Mar 22, 2013 | 48.75 | 50.11 | 48.06 | 48.50 | 3,001,317 | -1.85(-3.67%) |
Mar 21, 2013 | 50.54 | 51.02 | 50.03 | 50.35 | 1,593,475 | -0.65(-1.27%) |
Mar 20, 2013 | 49.94 | 51.09 | 49.70 | 51.00 | 1,494,506 | +1.28(+2.57%) |
Mar 19, 2013 | 48.32 | 50.32 | 48.23 | 49.72 | 3,108,739 | +1.60(+3.33%) |
Mar 18, 2013 | 48.08 | 48.17 | 47.60 | 48.12 | 1,800,535 | -0.26(-0.54%) |
Mar 15, 2013 | 47.18 | 48.51 | 46.97 | 48.38 | 4,012,215 | +1.25(+2.65%) |
Mar 14, 2013 | 47.07 | 47.68 | 46.68 | 47.13 | 1,250,346 | +0.04(+0.08%) |
Mar 13, 2013 | 46.50 | 47.86 | 46.27 | 47.09 | 2,298,626 | +0.90(+1.95%) |
Mar 12, 2013 | 46.90 | 47.17 | 45.38 | 46.19 | 2,476,396 | -0.90(-1.91%) |
Mar 11, 2013 | 47.24 | 47.40 | 45.84 | 47.09 | 2,418,994 | -0.25(-0.53%) |
Mar 08, 2013 | 48.08 | 48.17 | 47.24 | 47.34 | 1,728,261 | -0.41(-0.86%) |
Mar 07, 2013 | 49.08 | 49.13 | 47.66 | 47.75 | 2,410,718 | -0.93(-1.91%) |
Mar 06, 2013 | 49.13 | 49.31 | 48.22 | 48.68 | 1,780,868 | -0.37(-0.75%) |
Mar 05, 2013 | 49.85 | 50.27 | 48.76 | 49.05 | 1,939,307 | -0.76(-1.53%) |
Mar 04, 2013 | 50.31 | 50.31 | 49.14 | 49.81 | 2,018,923 | -0.85(-1.68%) |