Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.29 | 53.73 | 52.20 | 53.61 | 9,158,240 | +0.93(+1.77%) |
May 30, 2013 | 52.50 | 53.15 | 52.45 | 52.67 | 2,186,671 | -0.13(-0.25%) |
May 29, 2013 | 52.70 | 53.02 | 52.49 | 52.81 | 3,560,668 | -0.13(-0.24%) |
May 28, 2013 | 53.16 | 53.47 | 52.78 | 52.93 | 3,919,047 | -0.02(-0.03%) |
May 24, 2013 | 52.86 | 53.12 | 52.30 | 52.95 | 6,015,117 | -0.49(-0.91%) |
May 23, 2013 | 52.21 | 53.50 | 51.85 | 53.43 | 6,571,751 | +0.44(+0.83%) |
May 22, 2013 | 54.05 | 54.87 | 52.75 | 52.99 | 7,248,716 | -0.93(-1.73%) |
May 21, 2013 | 54.52 | 54.67 | 53.04 | 53.93 | 7,737,332 | -0.77(-1.41%) |
May 20, 2013 | 55.46 | 55.61 | 54.53 | 54.70 | 8,571,484 | -0.81(-1.46%) |
May 17, 2013 | 55.91 | 56.01 | 55.42 | 55.50 | 7,064,465 | -0.36(-0.65%) |
May 16, 2013 | 56.40 | 56.40 | 55.69 | 55.86 | 3,721,523 | -0.57(-1.01%) |
May 15, 2013 | 56.47 | 56.84 | 56.21 | 56.44 | 2,434,954 | +0.03(+0.06%) |
May 13, 2013 | 56.67 | 56.68 | 56.27 | 56.41 | 2,192,500 | -0.27(-0.47%) |
May 10, 2013 | 56.92 | 57.28 | 56.26 | 56.67 | 3,428,519 | -0.44(-0.77%) |
May 09, 2013 | 57.79 | 58.02 | 56.95 | 57.11 | 2,833,144 | -0.52(-0.90%) |
May 08, 2013 | 57.81 | 58.18 | 57.39 | 57.63 | 3,761,412 | -0.21(-0.37%) |
May 07, 2013 | 57.16 | 57.97 | 57.16 | 57.84 | 3,510,842 | +0.73(+1.28%) |
May 06, 2013 | 57.28 | 57.61 | 57.00 | 57.11 | 1,746,423 | -0.49(-0.86%) |
May 03, 2013 | 57.11 | 58.02 | 56.37 | 57.61 | 5,763,110 | +1.24(+2.20%) |
May 02, 2013 | 56.02 | 56.62 | 56.02 | 56.37 | 3,952,971 | +0.50(+0.90%) |
May 01, 2013 | 56.57 | 56.74 | 55.60 | 55.86 | 3,071,743 | -0.89(-1.56%) |
Apr 30, 2013 | 56.23 | 56.88 | 56.15 | 56.75 | 3,310,574 | +0.58(+1.03%) |
Apr 29, 2013 | 56.67 | 56.87 | 56.08 | 56.17 | 3,298,743 | -0.34(-0.60%) |
Apr 26, 2013 | 57.27 | 57.41 | 56.46 | 56.51 | 2,965,271 | -0.90(-1.57%) |
Apr 25, 2013 | 57.12 | 57.68 | 56.84 | 57.41 | 5,561,507 | +0.65(+1.15%) |
Apr 24, 2013 | 57.51 | 57.51 | 56.20 | 56.76 | 4,658,809 | -0.65(-1.13%) |
Apr 23, 2013 | 57.09 | 57.76 | 56.92 | 57.41 | 4,460,453 | +0.32(+0.56%) |
Apr 22, 2013 | 56.90 | 57.24 | 56.59 | 57.09 | 3,908,204 | +0.17(+0.30%) |
Apr 19, 2013 | 56.68 | 56.92 | 56.22 | 56.92 | 4,100,091 | +0.57(+1.02%) |
Apr 18, 2013 | 56.99 | 56.99 | 55.96 | 56.34 | 3,572,826 | -0.14(-0.25%) |
Apr 17, 2013 | 57.34 | 57.35 | 56.06 | 56.48 | 5,728,192 | -1.15(-2.00%) |
Apr 16, 2013 | 57.50 | 57.88 | 57.26 | 57.64 | 3,091,316 | +0.81(+1.42%) |
Apr 15, 2013 | 58.85 | 58.85 | 56.81 | 56.83 | 8,364,361 | -2.35(-3.98%) |
Apr 12, 2013 | 59.78 | 59.97 | 59.07 | 59.18 | 2,712,059 | -0.99(-1.64%) |
Apr 11, 2013 | 59.76 | 60.24 | 59.56 | 60.17 | 3,583,584 | +0.35(+0.59%) |
Apr 10, 2013 | 59.42 | 60.08 | 59.36 | 59.82 | 4,711,219 | +0.71(+1.21%) |
Apr 09, 2013 | 58.65 | 59.30 | 58.29 | 59.10 | 5,017,968 | +0.81(+1.39%) |
Apr 08, 2013 | 58.13 | 58.44 | 57.84 | 58.30 | 3,796,279 | +0.35(+0.61%) |
Apr 05, 2013 | 57.13 | 58.01 | 56.77 | 57.94 | 4,375,189 | +0.29(+0.50%) |
Apr 04, 2013 | 57.87 | 58.15 | 57.36 | 57.65 | 3,693,373 | -0.13(-0.22%) |
Apr 03, 2013 | 58.78 | 58.86 | 57.56 | 57.78 | 5,445,719 | -0.95(-1.62%) |
Apr 02, 2013 | 58.17 | 58.90 | 58.14 | 58.73 | 4,604,867 | +0.62(+1.07%) |
Apr 01, 2013 | 58.70 | 58.70 | 58.05 | 58.11 | 1,640,269 | -0.40(-0.68%) |
Mar 28, 2013 | 58.39 | 58.61 | 58.16 | 58.51 | 2,189,344 | +0.09(+0.15%) |
Mar 27, 2013 | 57.42 | 58.45 | 57.14 | 58.42 | 4,844,060 | +0.75(+1.29%) |
Mar 26, 2013 | 56.91 | 57.72 | 56.82 | 57.68 | 4,804,864 | +1.01(+1.79%) |
Mar 25, 2013 | 56.45 | 56.71 | 56.16 | 56.66 | 5,940,461 | +0.51(+0.91%) |
Mar 22, 2013 | 55.69 | 56.23 | 55.66 | 56.15 | 3,689,671 | +0.54(+0.97%) |
Mar 21, 2013 | 55.63 | 55.75 | 55.46 | 55.61 | 3,219,978 | -0.12(-0.21%) |
Mar 20, 2013 | 55.24 | 55.84 | 55.06 | 55.73 | 5,581,721 | +0.78(+1.43%) |
Mar 19, 2013 | 55.74 | 56.17 | 54.54 | 54.95 | 4,508,599 | -0.35(-0.64%) |
Mar 18, 2013 | 55.35 | 55.76 | 55.12 | 55.30 | 3,449,632 | -0.54(-0.97%) |
Mar 15, 2013 | 56.81 | 56.81 | 55.71 | 55.84 | 3,228,517 | -0.86(-1.52%) |
Mar 14, 2013 | 56.66 | 56.99 | 56.32 | 56.70 | 4,153,410 | +0.12(+0.21%) |
Mar 13, 2013 | 57.50 | 57.57 | 56.52 | 56.59 | 3,433,427 | -0.90(-1.57%) |
Mar 12, 2013 | 57.15 | 57.52 | 56.99 | 57.49 | 3,611,616 | +0.34(+0.59%) |
Mar 11, 2013 | 57.39 | 57.42 | 56.81 | 57.15 | 2,922,066 | -0.04(-0.07%) |
Mar 08, 2013 | 56.82 | 57.30 | 56.29 | 57.19 | 5,376,767 | +1.00(+1.77%) |
Mar 07, 2013 | 56.37 | 56.47 | 56.14 | 56.19 | 2,629,184 | -0.16(-0.29%) |
Mar 06, 2013 | 56.39 | 56.48 | 56.19 | 56.36 | 1,938,508 | +0.16(+0.28%) |
Mar 05, 2013 | 56.04 | 56.45 | 56.04 | 56.20 | 3,233,541 | +0.32(+0.58%) |
Mar 04, 2013 | 55.73 | 55.90 | 55.46 | 55.88 | 2,796,712 | -0.05(-0.08%) |