Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.07 | 57.52 | 56.51 | 56.51 | 2,382,797 | -0.72(-1.26%) |
May 30, 2013 | 57.04 | 57.64 | 56.98 | 57.24 | 1,988,249 | +0.28(+0.50%) |
May 29, 2013 | 56.96 | 57.48 | 56.74 | 56.95 | 1,855,381 | -0.57(-1.00%) |
May 28, 2013 | 57.27 | 57.92 | 57.22 | 57.52 | 2,158,250 | +0.81(+1.43%) |
May 24, 2013 | 56.37 | 56.89 | 55.79 | 56.72 | 1,831,832 | +0.94(+1.68%) |
May 23, 2013 | 55.58 | 56.39 | 55.21 | 55.78 | 1,874,229 | -0.31(-0.56%) |
May 22, 2013 | 56.95 | 57.29 | 55.92 | 56.09 | 2,060,853 | -0.85(-1.48%) |
May 21, 2013 | 56.49 | 57.21 | 56.49 | 56.94 | 1,397,169 | +0.37(+0.66%) |
May 20, 2013 | 57.10 | 57.39 | 56.36 | 56.57 | 2,067,188 | -0.63(-1.11%) |
May 17, 2013 | 57.18 | 57.52 | 56.96 | 57.20 | 1,884,918 | +0.25(+0.44%) |
May 16, 2013 | 57.92 | 57.92 | 56.80 | 56.95 | 2,092,061 | -1.07(-1.85%) |
May 15, 2013 | 57.90 | 58.15 | 57.58 | 58.02 | 1,794,249 | +1.91(+3.40%) |
May 13, 2013 | 56.14 | 56.25 | 55.86 | 56.12 | 2,524,848 | -0.09(-0.16%) |
May 10, 2013 | 56.41 | 56.70 | 56.11 | 56.21 | 2,109,119 | -0.12(-0.21%) |
May 09, 2013 | 56.74 | 56.85 | 56.31 | 56.32 | 2,171,391 | -0.36(-0.64%) |
May 08, 2013 | 56.58 | 56.80 | 56.36 | 56.69 | 1,517,206 | +0.10(+0.18%) |
May 07, 2013 | 56.12 | 56.71 | 56.02 | 56.59 | 2,063,860 | +0.45(+0.80%) |
May 06, 2013 | 56.19 | 56.23 | 55.62 | 56.14 | 1,726,957 | -0.06(-0.11%) |
May 03, 2013 | 55.31 | 56.29 | 55.05 | 56.20 | 2,356,931 | +1.15(+2.09%) |
May 02, 2013 | 54.39 | 55.22 | 54.34 | 55.05 | 1,644,144 | +0.91(+1.67%) |
May 01, 2013 | 54.56 | 54.77 | 54.11 | 54.14 | 1,668,371 | -0.60(-1.10%) |
Apr 30, 2013 | 54.48 | 54.75 | 54.06 | 54.74 | 1,924,974 | +0.12(+0.22%) |
Apr 29, 2013 | 54.82 | 54.88 | 54.38 | 54.62 | 1,743,688 | -0.15(-0.28%) |
Apr 26, 2013 | 55.09 | 55.08 | 54.18 | 54.78 | 2,259,672 | -0.30(-0.55%) |
Apr 25, 2013 | 54.44 | 55.24 | 54.32 | 55.08 | 2,990,615 | +0.96(+1.77%) |
Apr 24, 2013 | 54.35 | 54.59 | 54.00 | 54.12 | 1,677,546 | -0.13(-0.23%) |
Apr 23, 2013 | 54.14 | 54.51 | 53.76 | 54.25 | 3,582,167 | +0.23(+0.42%) |
Apr 22, 2013 | 53.19 | 54.19 | 52.84 | 54.02 | 2,375,559 | +0.49(+0.92%) |
Apr 19, 2013 | 52.32 | 53.76 | 52.19 | 53.53 | 5,154,283 | +1.24(+2.38%) |
Apr 18, 2013 | 50.82 | 52.92 | 50.41 | 52.28 | 6,308,832 | +1.19(+2.33%) |
Apr 17, 2013 | 51.96 | 52.27 | 50.97 | 51.09 | 5,461,778 | -1.09(-2.09%) |
Apr 16, 2013 | 50.75 | 52.46 | 50.75 | 52.18 | 5,266,477 | +1.77(+3.51%) |
Apr 15, 2013 | 51.60 | 52.28 | 50.34 | 50.41 | 4,213,523 | -0.64(-1.25%) |
Apr 12, 2013 | 50.90 | 51.36 | 50.66 | 51.05 | 2,070,670 | -0.08(-0.16%) |
Apr 11, 2013 | 50.28 | 51.31 | 50.12 | 51.13 | 2,516,810 | +0.82(+1.63%) |
Apr 10, 2013 | 49.77 | 50.36 | 49.54 | 50.31 | 1,667,485 | +0.58(+1.16%) |
Apr 09, 2013 | 49.71 | 49.83 | 49.15 | 49.73 | 1,606,685 | +0.15(+0.31%) |
Apr 08, 2013 | 49.51 | 49.76 | 49.05 | 49.58 | 1,735,700 | +0.00(+0.01%) |
Apr 05, 2013 | 48.88 | 49.59 | 48.62 | 49.57 | 1,917,080 | +0.06(+0.12%) |
Apr 04, 2013 | 49.43 | 49.76 | 49.09 | 49.51 | 1,774,665 | +0.20(+0.41%) |
Apr 03, 2013 | 50.31 | 50.37 | 48.50 | 49.31 | 3,018,943 | -0.88(-1.76%) |
Apr 02, 2013 | 50.38 | 50.38 | 49.91 | 50.20 | 1,501,238 | +0.10(+0.20%) |
Apr 01, 2013 | 50.34 | 50.67 | 49.93 | 50.10 | 2,097,386 | -0.39(-0.78%) |
Mar 28, 2013 | 50.58 | 50.82 | 50.23 | 50.49 | 1,832,418 | -0.12(-0.23%) |
Mar 27, 2013 | 50.38 | 50.66 | 50.12 | 50.61 | 1,448,362 | -0.04(-0.08%) |
Mar 26, 2013 | 50.74 | 50.85 | 50.36 | 50.65 | 1,858,949 | +0.36(+0.71%) |
Mar 25, 2013 | 50.54 | 50.87 | 50.03 | 50.29 | 1,523,521 | +0.01(+0.02%) |
Mar 22, 2013 | 50.60 | 51.04 | 50.19 | 50.28 | 1,709,162 | -0.22(-0.44%) |
Mar 21, 2013 | 51.16 | 51.42 | 50.49 | 50.50 | 2,086,471 | -0.96(-1.87%) |
Mar 20, 2013 | 50.83 | 51.54 | 50.78 | 51.46 | 1,568,667 | +0.79(+1.56%) |
Mar 19, 2013 | 50.86 | 51.07 | 50.27 | 50.67 | 1,468,301 | -0.12(-0.24%) |
Mar 18, 2013 | 50.22 | 50.99 | 49.85 | 50.79 | 1,827,865 | +0.36(+0.72%) |
Mar 15, 2013 | 50.41 | 50.85 | 50.34 | 50.43 | 3,928,382 | -0.12(-0.23%) |
Mar 14, 2013 | 50.69 | 51.20 | 50.42 | 50.55 | 2,723,614 | -0.01(-0.02%) |
Mar 13, 2013 | 49.94 | 50.87 | 49.92 | 50.55 | 2,586,758 | +0.44(+0.88%) |
Mar 12, 2013 | 50.27 | 50.52 | 49.91 | 50.12 | 2,313,655 | -0.03(-0.06%) |
Mar 11, 2013 | 49.68 | 50.19 | 49.63 | 50.15 | 1,795,905 | +0.55(+1.12%) |
Mar 08, 2013 | 49.49 | 49.74 | 49.01 | 49.59 | 1,532,081 | +0.31(+0.63%) |
Mar 07, 2013 | 49.07 | 49.48 | 49.01 | 49.28 | 1,700,726 | +0.32(+0.65%) |
Mar 06, 2013 | 49.54 | 49.73 | 48.73 | 48.96 | 2,360,805 | -0.33(-0.66%) |
Mar 05, 2013 | 49.70 | 50.08 | 49.15 | 49.29 | 2,541,799 | -0.16(-0.31%) |
Mar 04, 2013 | 48.42 | 49.44 | 48.38 | 49.44 | 2,763,605 | +0.87(+1.78%) |