Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.47 | 58.73 | 57.52 | 57.53 | 28,189,498 | -1.03(-1.76%) |
May 30, 2013 | 58.48 | 58.93 | 58.24 | 58.56 | 15,309,886 | +0.01(+0.01%) |
May 29, 2013 | 58.35 | 58.76 | 58.24 | 58.55 | 18,185,202 | -0.19(-0.32%) |
May 28, 2013 | 59.10 | 59.25 | 58.35 | 58.74 | 23,902,134 | +0.54(+0.93%) |
May 24, 2013 | 58.10 | 58.35 | 57.86 | 58.20 | 20,086,160 | -0.17(-0.28%) |
May 23, 2013 | 58.22 | 58.73 | 58.09 | 58.36 | 24,119,198 | -0.25(-0.43%) |
May 22, 2013 | 59.03 | 59.45 | 58.38 | 58.62 | 30,280,688 | -0.39(-0.66%) |
May 21, 2013 | 58.92 | 59.41 | 58.74 | 59.01 | 19,690,904 | +0.18(+0.30%) |
May 20, 2013 | 58.25 | 58.94 | 58.16 | 58.83 | 19,528,288 | +0.48(+0.83%) |
May 17, 2013 | 57.91 | 58.42 | 57.56 | 58.35 | 20,011,056 | +0.67(+1.17%) |
May 16, 2013 | 57.74 | 58.05 | 57.54 | 57.67 | 16,465,582 | -0.34(-0.59%) |
May 15, 2013 | 57.63 | 58.07 | 57.49 | 58.02 | 16,357,002 | +0.72(+1.27%) |
May 13, 2013 | 57.10 | 57.32 | 56.86 | 57.29 | 15,431,455 | -0.03(-0.04%) |
May 10, 2013 | 57.78 | 57.83 | 57.09 | 57.32 | 17,262,704 | -0.57(-0.98%) |
May 09, 2013 | 57.95 | 58.22 | 57.67 | 57.88 | 21,661,630 | -0.03(-0.04%) |
May 08, 2013 | 57.50 | 58.00 | 57.48 | 57.91 | 21,596,416 | +0.35(+0.60%) |
May 07, 2013 | 57.23 | 57.56 | 56.93 | 57.56 | 17,557,970 | +0.36(+0.63%) |
May 06, 2013 | 56.99 | 57.39 | 56.79 | 57.20 | 16,807,094 | +0.35(+0.62%) |
May 03, 2013 | 56.20 | 56.95 | 55.97 | 56.85 | 20,645,728 | +0.88(+1.57%) |
May 02, 2013 | 55.56 | 56.10 | 55.41 | 55.97 | 17,943,038 | +0.71(+1.28%) |
May 01, 2013 | 55.90 | 56.10 | 55.24 | 55.26 | 18,398,352 | -0.93(-1.66%) |
Apr 30, 2013 | 55.73 | 56.20 | 55.42 | 56.20 | 23,087,988 | +0.49(+0.88%) |
Apr 29, 2013 | 55.73 | 56.09 | 55.58 | 55.70 | 17,570,472 | +0.13(+0.24%) |
Apr 26, 2013 | 55.45 | 55.74 | 55.48 | 55.57 | 17,092,728 | -0.04(-0.08%) |
Apr 25, 2013 | 56.13 | 56.14 | 55.35 | 55.61 | 25,857,570 | -0.86(-1.52%) |
Apr 24, 2013 | 56.49 | 56.76 | 56.42 | 56.47 | 20,631,742 | +0.08(+0.15%) |
Apr 23, 2013 | 55.82 | 56.51 | 55.53 | 56.39 | 24,652,440 | +0.76(+1.37%) |
Apr 22, 2013 | 55.32 | 55.77 | 55.12 | 55.63 | 17,835,212 | +0.40(+0.73%) |
Apr 19, 2013 | 55.11 | 55.25 | 54.58 | 55.22 | 29,127,876 | +0.52(+0.96%) |
Apr 18, 2013 | 54.48 | 54.99 | 54.17 | 54.70 | 23,325,246 | +0.34(+0.63%) |
Apr 17, 2013 | 54.44 | 54.55 | 53.69 | 54.36 | 27,461,756 | -0.33(-0.61%) |
Apr 16, 2013 | 55.06 | 55.08 | 54.36 | 54.69 | 23,086,468 | +0.08(+0.14%) |
Apr 15, 2013 | 55.75 | 55.99 | 54.48 | 54.62 | 31,082,672 | -1.58(-2.81%) |
Apr 12, 2013 | 56.13 | 56.32 | 55.83 | 56.20 | 18,221,254 | -0.15(-0.26%) |
Apr 11, 2013 | 56.17 | 56.37 | 55.72 | 56.34 | 23,721,778 | +0.34(+0.61%) |
Apr 10, 2013 | 55.85 | 56.30 | 55.70 | 56.00 | 23,477,036 | -0.06(-0.10%) |
Apr 09, 2013 | 56.01 | 56.42 | 55.94 | 56.06 | 17,031,440 | +0.11(+0.19%) |
Apr 08, 2013 | 56.27 | 56.27 | 55.67 | 55.95 | 17,441,314 | -0.26(-0.46%) |
Apr 05, 2013 | 55.96 | 56.33 | 55.82 | 56.21 | 20,225,008 | -0.48(-0.85%) |
Apr 04, 2013 | 56.90 | 57.04 | 56.34 | 56.69 | 18,341,202 | -0.10(-0.18%) |
Apr 03, 2013 | 57.24 | 57.36 | 56.75 | 56.79 | 19,316,060 | -0.41(-0.72%) |
Apr 02, 2013 | 57.21 | 57.41 | 57.01 | 57.20 | 15,822,815 | -0.12(-0.21%) |
Apr 01, 2013 | 56.92 | 57.46 | 56.82 | 57.32 | 14,910,639 | +0.42(+0.73%) |
Mar 28, 2013 | 57.24 | 57.45 | 56.83 | 56.90 | 27,693,204 | -0.30(-0.52%) |
Mar 27, 2013 | 56.56 | 57.30 | 56.50 | 57.20 | 19,558,362 | +0.28(+0.50%) |
Mar 26, 2013 | 56.46 | 57.02 | 56.43 | 56.92 | 19,525,040 | +0.70(+1.25%) |
Mar 25, 2013 | 56.52 | 56.77 | 55.99 | 56.21 | 20,429,348 | -0.17(-0.30%) |
Mar 22, 2013 | 55.82 | 56.39 | 55.77 | 56.39 | 17,081,334 | +0.71(+1.27%) |
Mar 21, 2013 | 55.65 | 55.97 | 55.51 | 55.68 | 21,296,432 | -0.29(-0.52%) |
Mar 20, 2013 | 56.17 | 56.33 | 55.76 | 55.97 | 17,924,482 | +0.03(+0.06%) |
Mar 19, 2013 | 56.13 | 56.26 | 55.58 | 55.94 | 18,983,434 | -0.12(-0.21%) |
Mar 18, 2013 | 56.04 | 56.45 | 55.92 | 56.06 | 18,296,078 | -0.38(-0.67%) |
Mar 15, 2013 | 56.33 | 56.59 | 56.07 | 56.44 | 46,313,168 | -0.29(-0.51%) |
Mar 14, 2013 | 56.46 | 56.78 | 56.46 | 56.73 | 21,815,652 | +0.36(+0.64%) |
Mar 13, 2013 | 56.21 | 56.52 | 56.09 | 56.37 | 16,690,667 | +0.06(+0.11%) |
Mar 12, 2013 | 56.49 | 56.78 | 56.21 | 56.30 | 18,164,178 | +0.00(+0.00%) |
Mar 11, 2013 | 56.21 | 56.55 | 55.91 | 56.30 | 19,723,288 | +0.12(+0.21%) |
Mar 08, 2013 | 56.21 | 56.35 | 55.79 | 56.18 | 18,846,684 | +0.16(+0.29%) |
Mar 07, 2013 | 56.60 | 56.68 | 56.00 | 56.02 | 20,435,938 | -0.54(-0.95%) |
Mar 06, 2013 | 56.58 | 56.80 | 56.23 | 56.56 | 20,957,808 | -0.03(-0.06%) |
Mar 05, 2013 | 56.51 | 56.93 | 56.38 | 56.59 | 20,701,284 | +0.42(+0.74%) |
Mar 04, 2013 | 56.28 | 56.36 | 55.86 | 56.17 | 17,411,368 | -0.30(-0.54%) |