Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.79 | 60.81 | 59.51 | 59.51 | 2,589,759 | -0.75(-1.24%) |
May 30, 2013 | 60.20 | 60.74 | 59.99 | 60.26 | 0 | +0.22(+0.36%) |
May 29, 2013 | 60.67 | 60.74 | 59.85 | 60.04 | 1,672,686 | -0.73(-1.21%) |
May 28, 2013 | 60.40 | 61.09 | 60.27 | 60.77 | 1,770,738 | +0.85(+1.43%) |
May 24, 2013 | 59.72 | 60.33 | 59.42 | 59.92 | 0 | -0.71(-1.17%) |
May 23, 2013 | 59.65 | 60.73 | 59.47 | 60.62 | 2,486,065 | +1.10(+1.85%) |
May 22, 2013 | 59.76 | 60.57 | 59.37 | 59.52 | 0 | -0.24(-0.39%) |
May 21, 2013 | 58.73 | 59.97 | 58.63 | 59.76 | 0 | +1.04(+1.77%) |
May 20, 2013 | 59.29 | 59.96 | 58.63 | 58.72 | 3,248,622 | -1.54(-2.55%) |
May 17, 2013 | 60.26 | 60.32 | 59.62 | 60.26 | 0 | +0.37(+0.62%) |
May 16, 2013 | 60.18 | 60.40 | 59.69 | 59.89 | 1,447,670 | -0.45(-0.75%) |
May 15, 2013 | 59.71 | 60.34 | 59.20 | 60.34 | 0 | +0.15(+0.25%) |
May 13, 2013 | 60.62 | 60.88 | 60.02 | 60.20 | 0 | -0.69(-1.13%) |
May 10, 2013 | 60.52 | 61.24 | 60.43 | 60.88 | 0 | +0.32(+0.53%) |
May 09, 2013 | 60.65 | 61.06 | 60.22 | 60.56 | 1,966,883 | +0.17(+0.29%) |
May 08, 2013 | 60.35 | 60.86 | 60.04 | 60.39 | 0 | -0.71(-1.16%) |
May 07, 2013 | 60.75 | 61.38 | 60.59 | 61.09 | 0 | +0.37(+0.60%) |
May 06, 2013 | 59.61 | 60.82 | 59.61 | 60.73 | 0 | +0.94(+1.57%) |
May 03, 2013 | 60.31 | 60.79 | 59.64 | 59.79 | 0 | -1.00(-1.65%) |
May 02, 2013 | 60.16 | 60.89 | 60.00 | 60.79 | 0 | +0.79(+1.32%) |
May 01, 2013 | 60.04 | 60.33 | 59.62 | 59.99 | 0 | +0.01(+0.01%) |
Apr 30, 2013 | 59.47 | 60.16 | 59.44 | 59.99 | 0 | +0.36(+0.60%) |
Apr 29, 2013 | 58.60 | 60.45 | 58.39 | 59.63 | 3,172,146 | +1.13(+1.94%) |
Apr 26, 2013 | 59.08 | 59.02 | 58.39 | 58.49 | 1,531,652 | -0.52(-0.89%) |
Apr 25, 2013 | 58.64 | 59.28 | 58.56 | 59.02 | 0 | +0.72(+1.24%) |
Apr 24, 2013 | 58.32 | 58.84 | 58.09 | 58.29 | 0 | +0.07(+0.13%) |
Apr 23, 2013 | 58.31 | 59.28 | 57.95 | 58.22 | 2,887,705 | +0.27(+0.47%) |
Apr 22, 2013 | 58.29 | 58.41 | 57.38 | 57.95 | 1,864,727 | -0.27(-0.46%) |
Apr 19, 2013 | 57.65 | 58.61 | 57.65 | 58.22 | 2,048,747 | +0.29(+0.50%) |
Apr 18, 2013 | 58.02 | 58.29 | 57.77 | 57.93 | 3,708,815 | +0.03(+0.06%) |
Apr 17, 2013 | 57.16 | 57.98 | 56.81 | 57.89 | 4,442,342 | +0.39(+0.68%) |
Apr 16, 2013 | 57.31 | 57.54 | 56.74 | 57.50 | 1,798,652 | +0.54(+0.95%) |
Apr 15, 2013 | 57.69 | 58.04 | 56.90 | 56.96 | 2,976,334 | -1.25(-2.14%) |
Apr 12, 2013 | 55.89 | 58.21 | 55.71 | 58.21 | 4,884,152 | +2.41(+4.31%) |
Apr 11, 2013 | 58.63 | 59.55 | 55.53 | 55.80 | 11,167,933 | -1.31(-2.29%) |
Apr 10, 2013 | 56.69 | 57.21 | 56.38 | 57.11 | 4,489,988 | +0.87(+1.55%) |
Apr 09, 2013 | 56.76 | 56.91 | 55.59 | 56.24 | 2,497,292 | -0.46(-0.82%) |
Apr 08, 2013 | 55.55 | 56.71 | 55.24 | 56.70 | 3,037,114 | +1.11(+1.99%) |
Apr 05, 2013 | 55.21 | 55.64 | 54.89 | 55.59 | 1,892,215 | -0.79(-1.41%) |
Apr 04, 2013 | 55.92 | 56.42 | 55.54 | 56.38 | 2,032,939 | +0.62(+1.11%) |
Apr 03, 2013 | 56.72 | 56.89 | 55.35 | 55.77 | 2,345,599 | -0.71(-1.25%) |
Apr 02, 2013 | 55.92 | 56.81 | 55.92 | 56.47 | 2,619,022 | +0.83(+1.49%) |
Apr 01, 2013 | 55.74 | 56.51 | 55.47 | 55.64 | 2,073,435 | -0.52(-0.93%) |
Mar 28, 2013 | 56.73 | 56.88 | 56.08 | 56.17 | 2,997,797 | -0.71(-1.26%) |
Mar 27, 2013 | 55.11 | 57.00 | 55.11 | 56.88 | 1,941,979 | +0.51(+0.90%) |
Mar 26, 2013 | 56.18 | 56.46 | 55.72 | 56.38 | 1,732,010 | +0.41(+0.73%) |
Mar 25, 2013 | 56.41 | 56.41 | 55.62 | 55.97 | 2,752,436 | -0.35(-0.62%) |
Mar 22, 2013 | 55.44 | 56.32 | 55.17 | 56.32 | 3,524,062 | +1.28(+2.33%) |
Mar 21, 2013 | 54.98 | 55.33 | 54.78 | 55.03 | 2,175,240 | -0.19(-0.35%) |
Mar 20, 2013 | 54.44 | 55.43 | 54.05 | 55.23 | 4,175,986 | +1.33(+2.48%) |
Mar 19, 2013 | 54.07 | 54.35 | 53.25 | 53.89 | 3,391,570 | -0.10(-0.18%) |
Mar 18, 2013 | 52.80 | 54.13 | 52.62 | 53.99 | 3,645,293 | +0.86(+1.62%) |
Mar 15, 2013 | 52.73 | 53.29 | 52.59 | 53.12 | 4,097,982 | +0.15(+0.28%) |
Mar 14, 2013 | 51.96 | 53.23 | 51.88 | 52.98 | 2,835,848 | +0.75(+1.44%) |
Mar 13, 2013 | 52.94 | 53.14 | 52.20 | 52.23 | 4,138,228 | -1.24(-2.32%) |
Mar 12, 2013 | 53.17 | 53.46 | 52.85 | 53.46 | 2,913,616 | +0.44(+0.82%) |
Mar 11, 2013 | 52.84 | 53.21 | 52.17 | 53.03 | 3,960,649 | +1.26(+2.44%) |
Mar 08, 2013 | 51.43 | 51.85 | 51.08 | 51.76 | 2,601,756 | +0.47(+0.92%) |
Mar 07, 2013 | 51.25 | 51.53 | 51.11 | 51.29 | 2,235,739 | +0.02(+0.03%) |
Mar 06, 2013 | 50.82 | 51.41 | 50.70 | 51.28 | 2,699,390 | +0.64(+1.26%) |
Mar 05, 2013 | 49.70 | 50.74 | 49.53 | 50.64 | 2,803,539 | +1.16(+2.34%) |
Mar 04, 2013 | 49.54 | 49.68 | 49.15 | 49.48 | 3,587,798 | -0.16(-0.32%) |