Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.60 | 58.69 | 57.85 | 57.85 | 5,636 | -0.92(-1.56%) |
May 30, 2013 | 58.61 | 58.95 | 58.54 | 58.76 | 21,577 | +0.16(+0.28%) |
May 29, 2013 | 58.51 | 58.69 | 58.14 | 58.60 | 11,174 | -0.19(-0.32%) |
May 28, 2013 | 58.96 | 59.27 | 58.63 | 58.79 | 8,115 | +0.46(+0.78%) |
May 24, 2013 | 58.18 | 58.33 | 58.08 | 58.33 | 5,764 | -0.15(-0.26%) |
May 23, 2013 | 58.04 | 58.51 | 55.23 | 58.48 | 136,448 | -0.13(-0.21%) |
May 22, 2013 | 59.15 | 59.70 | 58.51 | 58.61 | 30,404 | -0.53(-0.90%) |
May 21, 2013 | 59.23 | 59.23 | 58.94 | 59.14 | 8,183 | +0.18(+0.31%) |
May 20, 2013 | 59.01 | 59.21 | 58.91 | 58.96 | 20,280 | +0.03(+0.05%) |
May 17, 2013 | 58.53 | 58.94 | 58.44 | 58.93 | 6,280 | +0.65(+1.12%) |
May 16, 2013 | 58.50 | 58.60 | 58.23 | 58.27 | 7,911 | -0.26(-0.44%) |
May 15, 2013 | 58.15 | 58.58 | 58.10 | 58.53 | 9,536 | +1.03(+1.80%) |
May 13, 2013 | 57.48 | 57.57 | 57.27 | 57.50 | 11,807 | +0.10(+0.18%) |
May 10, 2013 | 57.36 | 57.40 | 57.24 | 57.40 | 9,176 | +0.13(+0.23%) |
May 09, 2013 | 57.58 | 57.64 | 57.27 | 57.27 | 33,180 | -0.30(-0.52%) |
May 08, 2013 | 57.44 | 57.61 | 57.42 | 57.57 | 7,335 | +0.21(+0.37%) |
May 07, 2013 | 57.19 | 57.38 | 57.15 | 57.35 | 24,732 | +0.37(+0.64%) |
May 06, 2013 | 56.99 | 57.07 | 56.92 | 56.99 | 17,782 | +0.07(+0.12%) |
May 03, 2013 | 56.88 | 57.08 | 56.84 | 56.92 | 8,886 | +0.65(+1.15%) |
May 02, 2013 | 56.10 | 56.31 | 56.10 | 56.27 | 2,555 | +0.38(+0.69%) |
May 01, 2013 | 56.27 | 56.27 | 55.89 | 55.89 | 16,834 | -0.49(-0.87%) |
Apr 30, 2013 | 56.30 | 56.41 | 56.02 | 56.38 | 16,611 | +0.05(+0.09%) |
Apr 29, 2013 | 56.06 | 56.44 | 56.06 | 56.33 | 7,889 | +0.32(+0.58%) |
Apr 26, 2013 | 56.04 | 56.12 | 55.79 | 56.00 | 8,431 | -0.12(-0.21%) |
Apr 25, 2013 | 55.92 | 56.23 | 55.92 | 56.12 | 7,574 | +0.40(+0.72%) |
Apr 24, 2013 | 55.68 | 55.86 | 55.57 | 55.72 | 10,177 | +0.04(+0.07%) |
Apr 23, 2013 | 55.51 | 55.70 | 55.11 | 55.68 | 9,886 | +0.56(+1.02%) |
Apr 22, 2013 | 55.08 | 55.14 | 54.80 | 55.12 | 11,249 | +0.27(+0.49%) |
Apr 19, 2013 | 54.58 | 54.86 | 54.49 | 54.85 | 3,663 | +0.38(+0.71%) |
Apr 18, 2013 | 54.94 | 54.94 | 54.47 | 54.47 | 3,155 | -0.37(-0.67%) |
Apr 17, 2013 | 55.18 | 55.18 | 54.49 | 54.84 | 24,806 | -0.72(-1.30%) |
Apr 16, 2013 | 55.30 | 55.56 | 55.28 | 55.56 | 6,566 | +0.64(+1.17%) |
Apr 15, 2013 | 55.89 | 55.89 | 54.92 | 54.92 | 5,047 | -1.23(-2.19%) |
Apr 12, 2013 | 56.08 | 56.15 | 56.01 | 56.15 | 3,757 | -0.29(-0.52%) |
Apr 11, 2013 | 56.23 | 56.52 | 56.23 | 56.44 | 4,087 | +0.19(+0.33%) |
Apr 10, 2013 | 55.84 | 56.28 | 55.84 | 56.25 | 4,119 | +0.56(+1.00%) |
Apr 09, 2013 | 55.54 | 55.81 | 55.47 | 55.69 | 7,979 | +0.50(+0.90%) |
Apr 08, 2013 | 54.98 | 55.21 | 54.94 | 55.20 | 5,379 | +0.13(+0.24%) |
Apr 05, 2013 | 54.63 | 55.06 | 54.51 | 55.06 | 5,804 | -0.07(-0.12%) |
Apr 04, 2013 | 55.00 | 55.16 | 54.98 | 55.13 | 3,551 | +0.31(+0.57%) |
Apr 03, 2013 | 55.58 | 55.58 | 54.82 | 54.82 | 5,594 | -0.58(-1.05%) |
Apr 02, 2013 | 55.61 | 55.62 | 55.40 | 55.40 | 3,200 | +0.11(+0.20%) |
Apr 01, 2013 | 55.47 | 55.54 | 55.18 | 55.29 | 24,037 | -0.16(-0.30%) |
Mar 28, 2013 | 55.30 | 55.47 | 55.23 | 55.45 | 5,994 | +0.16(+0.28%) |
Mar 27, 2013 | 55.03 | 55.29 | 54.96 | 55.29 | 2,749 | +0.04(+0.07%) |
Mar 26, 2013 | 55.17 | 55.25 | 55.05 | 55.25 | 2,911 | +0.43(+0.79%) |
Mar 25, 2013 | 55.21 | 55.31 | 54.80 | 54.82 | 5,375 | -0.08(-0.15%) |
Mar 22, 2013 | 54.83 | 55.06 | 54.83 | 54.90 | 2,393 | -0.25(-0.45%) |
Mar 21, 2013 | 55.25 | 55.32 | 55.05 | 55.15 | 24,372 | -0.27(-0.49%) |
Mar 20, 2013 | 55.48 | 55.57 | 55.35 | 55.43 | 6,889 | +0.36(+0.65%) |
Mar 19, 2013 | 55.44 | 55.44 | 54.84 | 55.07 | 4,212 | -0.20(-0.36%) |
Mar 18, 2013 | 55.15 | 55.54 | 55.02 | 55.27 | 5,491 | -0.31(-0.55%) |
Mar 15, 2013 | 55.61 | 55.68 | 55.50 | 55.58 | 6,940 | -0.05(-0.09%) |
Mar 14, 2013 | 55.60 | 55.65 | 55.51 | 55.63 | 5,770 | +0.29(+0.52%) |
Mar 13, 2013 | 55.19 | 55.40 | 55.12 | 55.34 | 5,761 | +0.09(+0.17%) |
Mar 12, 2013 | 55.31 | 55.38 | 55.17 | 55.25 | 10,663 | -0.05(-0.10%) |
Mar 11, 2013 | 55.15 | 55.34 | 55.00 | 55.30 | 6,941 | +0.14(+0.26%) |
Mar 08, 2013 | 55.15 | 55.20 | 54.92 | 55.16 | 9,551 | +0.25(+0.46%) |
Mar 07, 2013 | 54.83 | 54.92 | 54.81 | 54.91 | 17,108 | +0.16(+0.30%) |
Mar 06, 2013 | 54.82 | 54.82 | 54.67 | 54.74 | 5,814 | +0.21(+0.38%) |
Mar 05, 2013 | 54.46 | 54.71 | 54.46 | 54.54 | 11,179 | +0.44(+0.82%) |
Mar 04, 2013 | 53.78 | 54.09 | 53.74 | 54.09 | 8,637 | +0.28(+0.52%) |