Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.06 | 58.92 | 57.82 | 57.83 | 149,323 | -0.38(-0.65%) |
May 30, 2013 | 58.13 | 59.10 | 58.13 | 58.21 | 209,620 | +0.29(+0.50%) |
May 29, 2013 | 58.40 | 58.46 | 57.39 | 57.92 | 456,473 | -0.90(-1.53%) |
May 28, 2013 | 59.28 | 59.54 | 58.55 | 58.82 | 510,534 | -0.56(-0.94%) |
May 24, 2013 | 59.59 | 59.77 | 59.22 | 59.38 | 212,943 | -0.59(-0.99%) |
May 23, 2013 | 59.98 | 60.21 | 59.13 | 59.97 | 261,920 | -0.45(-0.75%) |
May 22, 2013 | 61.60 | 61.95 | 60.22 | 60.42 | 216,995 | -1.05(-1.71%) |
May 21, 2013 | 61.42 | 61.66 | 61.08 | 61.47 | 110,388 | +0.05(+0.08%) |
May 20, 2013 | 61.66 | 61.68 | 61.27 | 61.42 | 283,855 | -0.23(-0.38%) |
May 17, 2013 | 61.24 | 61.67 | 61.08 | 61.65 | 81,975 | +0.59(+0.97%) |
May 16, 2013 | 61.48 | 61.48 | 60.98 | 61.06 | 133,615 | -0.46(-0.74%) |
May 15, 2013 | 60.86 | 61.95 | 60.86 | 61.52 | 433,666 | +1.00(+1.65%) |
May 13, 2013 | 60.70 | 60.70 | 60.26 | 60.52 | 813,070 | -0.25(-0.41%) |
May 10, 2013 | 60.48 | 60.76 | 60.25 | 60.76 | 92,333 | +0.19(+0.31%) |
May 09, 2013 | 61.50 | 61.62 | 60.45 | 60.57 | 249,302 | -0.97(-1.58%) |
May 08, 2013 | 62.04 | 62.06 | 61.36 | 61.55 | 231,959 | -0.51(-0.82%) |
May 07, 2013 | 61.57 | 62.05 | 61.51 | 62.05 | 126,620 | +0.60(+0.98%) |
May 06, 2013 | 62.21 | 62.21 | 61.45 | 61.45 | 238,674 | -0.78(-1.26%) |
May 03, 2013 | 62.63 | 62.57 | 62.17 | 62.23 | 333,417 | -0.04(-0.07%) |
May 02, 2013 | 62.40 | 62.40 | 62.00 | 62.27 | 87,745 | -0.06(-0.09%) |
May 01, 2013 | 62.87 | 62.93 | 62.24 | 62.33 | 141,940 | -0.67(-1.06%) |
Apr 30, 2013 | 62.76 | 63.00 | 62.59 | 62.99 | 109,567 | +0.26(+0.42%) |
Apr 29, 2013 | 62.38 | 62.86 | 62.27 | 62.73 | 485,064 | +0.51(+0.83%) |
Apr 26, 2013 | 62.23 | 62.45 | 62.14 | 62.22 | 75,862 | -0.03(-0.04%) |
Apr 25, 2013 | 62.40 | 62.48 | 62.05 | 62.25 | 89,830 | +0.12(+0.19%) |
Apr 24, 2013 | 62.04 | 62.33 | 61.66 | 62.13 | 298,987 | +0.14(+0.23%) |
Apr 23, 2013 | 62.00 | 62.00 | 61.50 | 61.99 | 280,005 | +0.15(+0.25%) |
Apr 22, 2013 | 62.03 | 62.04 | 61.45 | 61.83 | 238,942 | -0.01(-0.02%) |
Apr 19, 2013 | 61.01 | 61.88 | 61.01 | 61.85 | 114,457 | +0.88(+1.44%) |
Apr 18, 2013 | 60.79 | 61.06 | 60.69 | 60.97 | 178,354 | +0.19(+0.31%) |
Apr 17, 2013 | 60.89 | 60.95 | 60.41 | 60.78 | 284,428 | -0.36(-0.59%) |
Apr 16, 2013 | 60.76 | 61.18 | 60.30 | 61.14 | 147,070 | +0.76(+1.26%) |
Apr 15, 2013 | 61.28 | 61.42 | 60.38 | 60.38 | 204,296 | -1.03(-1.67%) |
Apr 12, 2013 | 61.07 | 61.40 | 61.05 | 61.40 | 156,059 | +0.20(+0.32%) |
Apr 11, 2013 | 61.11 | 61.30 | 61.04 | 61.21 | 127,207 | +0.19(+0.31%) |
Apr 10, 2013 | 60.82 | 61.17 | 60.69 | 61.02 | 93,834 | +0.49(+0.80%) |
Apr 09, 2013 | 60.84 | 60.86 | 60.48 | 60.53 | 112,844 | -0.21(-0.35%) |
Apr 08, 2013 | 60.19 | 60.74 | 59.99 | 60.74 | 349,015 | +0.50(+0.83%) |
Apr 05, 2013 | 59.63 | 60.26 | 59.63 | 60.24 | 93,858 | +0.25(+0.42%) |
Apr 04, 2013 | 59.48 | 59.99 | 59.48 | 59.99 | 69,694 | +0.55(+0.92%) |
Apr 03, 2013 | 59.81 | 59.86 | 59.32 | 59.44 | 119,393 | -0.27(-0.45%) |
Apr 02, 2013 | 59.80 | 59.88 | 59.54 | 59.71 | 123,955 | +0.24(+0.40%) |
Apr 01, 2013 | 59.68 | 59.68 | 59.29 | 59.47 | 165,687 | -0.16(-0.27%) |
Mar 28, 2013 | 59.00 | 59.69 | 58.97 | 59.63 | 160,693 | +0.68(+1.16%) |
Mar 27, 2013 | 58.60 | 58.97 | 58.40 | 58.95 | 87,260 | +0.23(+0.38%) |
Mar 26, 2013 | 58.21 | 58.73 | 58.21 | 58.72 | 61,387 | +0.59(+1.02%) |
Mar 25, 2013 | 58.40 | 58.65 | 57.96 | 58.13 | 158,873 | -0.11(-0.18%) |
Mar 22, 2013 | 58.40 | 58.41 | 58.15 | 58.24 | 79,982 | +0.05(+0.09%) |
Mar 21, 2013 | 58.33 | 58.42 | 58.10 | 58.19 | 216,578 | -0.26(-0.44%) |
Mar 20, 2013 | 58.12 | 58.51 | 58.12 | 58.44 | 144,520 | +0.47(+0.81%) |
Mar 19, 2013 | 57.94 | 58.19 | 57.69 | 57.98 | 92,665 | +0.12(+0.20%) |
Mar 18, 2013 | 57.98 | 58.13 | 57.71 | 57.86 | 235,611 | -0.35(-0.60%) |
Mar 15, 2013 | 57.75 | 58.22 | 57.68 | 58.21 | 118,626 | +0.40(+0.70%) |
Mar 14, 2013 | 57.60 | 57.84 | 57.58 | 57.80 | 126,443 | +0.12(+0.21%) |
Mar 13, 2013 | 57.47 | 57.72 | 57.33 | 57.68 | 69,771 | +0.24(+0.41%) |
Mar 12, 2013 | 57.54 | 57.67 | 57.26 | 57.45 | 78,933 | -0.21(-0.36%) |
Mar 11, 2013 | 57.54 | 57.66 | 57.42 | 57.66 | 113,720 | +0.18(+0.32%) |
Mar 08, 2013 | 57.68 | 57.68 | 57.04 | 57.47 | 83,759 | +0.16(+0.28%) |
Mar 07, 2013 | 57.58 | 57.65 | 57.29 | 57.31 | 145,019 | -0.18(-0.32%) |
Mar 06, 2013 | 57.57 | 57.68 | 57.36 | 57.50 | 228,811 | -0.06(-0.10%) |
Mar 05, 2013 | 57.36 | 57.64 | 57.29 | 57.55 | 188,473 | +0.36(+0.62%) |
Mar 04, 2013 | 56.59 | 57.26 | 56.51 | 57.20 | 177,195 | +0.51(+0.90%) |