Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.42 | 70.00 | 67.95 | 67.97 | 1,251,225 | -0.47(-0.69%) |
May 30, 2013 | 66.64 | 68.50 | 66.50 | 68.44 | 1,201,759 | +2.10(+3.17%) |
May 29, 2013 | 66.30 | 66.53 | 64.32 | 66.34 | 1,116,555 | -0.34(-0.51%) |
May 28, 2013 | 64.83 | 66.93 | 64.51 | 66.68 | 1,362,857 | +2.93(+4.60%) |
May 24, 2013 | 62.63 | 65.00 | 62.46 | 63.75 | 0 | +0.75(+1.19%) |
May 23, 2013 | 60.80 | 63.01 | 59.00 | 63.00 | 0 | +1.47(+2.39%) |
May 22, 2013 | 60.30 | 64.44 | 60.30 | 61.53 | 0 | +1.53(+2.55%) |
May 21, 2013 | 58.42 | 60.51 | 58.32 | 60.00 | 0 | +1.51(+2.58%) |
May 20, 2013 | 58.36 | 59.25 | 58.36 | 58.49 | 0 | +0.13(+0.22%) |
May 17, 2013 | 58.64 | 58.97 | 58.08 | 58.36 | 0 | +0.04(+0.07%) |
May 16, 2013 | 58.29 | 58.77 | 57.79 | 58.32 | 466,765 | +0.06(+0.10%) |
May 15, 2013 | 59.03 | 59.38 | 58.25 | 58.26 | 0 | -0.43(-0.73%) |
May 13, 2013 | 58.05 | 58.73 | 57.39 | 58.69 | 0 | +0.73(+1.26%) |
May 10, 2013 | 55.52 | 58.46 | 55.29 | 57.96 | 0 | +2.68(+4.85%) |
May 09, 2013 | 55.40 | 56.24 | 55.27 | 55.28 | 0 | +0.03(+0.05%) |
May 08, 2013 | 55.90 | 55.90 | 53.29 | 55.25 | 4,180,964 | -4.26(-7.16%) |
May 07, 2013 | 59.52 | 59.90 | 58.51 | 59.51 | 641,595 | +0.01(+0.02%) |
May 06, 2013 | 58.90 | 59.52 | 58.65 | 59.50 | 0 | +0.78(+1.33%) |
May 03, 2013 | 60.00 | 59.23 | 58.61 | 58.72 | 0 | -0.51(-0.86%) |
May 02, 2013 | 57.53 | 59.53 | 57.27 | 59.23 | 0 | +2.01(+3.51%) |
May 01, 2013 | 58.29 | 58.50 | 56.71 | 57.22 | 0 | -1.13(-1.94%) |
Apr 30, 2013 | 58.00 | 58.40 | 57.46 | 58.35 | 0 | +0.17(+0.29%) |
Apr 29, 2013 | 56.66 | 58.48 | 56.66 | 58.18 | 747,004 | +1.93(+3.43%) |
Apr 26, 2013 | 56.94 | 57.25 | 55.57 | 56.25 | 463,526 | -0.87(-1.52%) |
Apr 25, 2013 | 55.91 | 57.37 | 55.70 | 57.12 | 794,234 | +1.52(+2.73%) |
Apr 24, 2013 | 56.16 | 56.16 | 55.31 | 55.60 | 545,757 | -0.43(-0.77%) |
Apr 23, 2013 | 55.40 | 56.34 | 54.91 | 56.03 | 702,715 | +0.86(+1.56%) |
Apr 22, 2013 | 55.11 | 55.78 | 54.19 | 55.17 | 765,421 | +0.13(+0.24%) |
Apr 19, 2013 | 54.87 | 55.39 | 54.45 | 55.04 | 415,155 | +0.27(+0.49%) |
Apr 18, 2013 | 55.14 | 55.32 | 54.26 | 54.77 | 770,861 | +0.07(+0.13%) |
Apr 17, 2013 | 52.32 | 55.14 | 51.88 | 54.70 | 1,152,804 | +1.91(+3.62%) |
Apr 16, 2013 | 53.68 | 54.69 | 50.76 | 52.79 | 1,341,673 | -0.50(-0.94%) |
Apr 15, 2013 | 56.25 | 56.25 | 52.84 | 53.29 | 947,820 | -2.66(-4.75%) |
Apr 12, 2013 | 55.25 | 56.03 | 55.25 | 55.95 | 556,333 | +0.55(+0.99%) |
Apr 11, 2013 | 54.97 | 55.91 | 54.82 | 55.40 | 752,771 | +0.67(+1.22%) |
Apr 10, 2013 | 54.60 | 55.08 | 54.49 | 54.73 | 492,178 | +0.24(+0.44%) |
Apr 09, 2013 | 54.52 | 55.09 | 53.92 | 54.49 | 372,039 | -0.10(-0.18%) |
Apr 08, 2013 | 54.86 | 54.88 | 53.70 | 54.59 | 364,332 | -0.07(-0.13%) |
Apr 05, 2013 | 54.04 | 55.21 | 53.52 | 54.66 | 468,432 | -0.37(-0.67%) |
Apr 04, 2013 | 54.38 | 55.07 | 54.02 | 55.03 | 516,565 | +0.65(+1.20%) |
Apr 03, 2013 | 54.91 | 55.21 | 53.68 | 54.38 | 869,587 | -0.50(-0.91%) |
Apr 02, 2013 | 55.37 | 55.90 | 54.39 | 54.88 | 609,098 | -0.29(-0.53%) |
Apr 01, 2013 | 55.89 | 56.38 | 54.92 | 55.17 | 564,731 | -0.74(-1.32%) |
Mar 28, 2013 | 57.10 | 57.17 | 55.89 | 55.91 | 449,180 | -0.51(-0.90%) |
Mar 27, 2013 | 55.71 | 56.53 | 54.68 | 56.42 | 462,181 | +0.41(+0.73%) |
Mar 26, 2013 | 56.50 | 56.70 | 55.15 | 56.01 | 650,330 | -0.43(-0.76%) |
Mar 25, 2013 | 57.10 | 57.51 | 56.06 | 56.44 | 481,288 | -0.54(-0.95%) |
Mar 22, 2013 | 56.72 | 57.47 | 56.38 | 56.98 | 472,605 | +0.18(+0.32%) |
Mar 21, 2013 | 57.99 | 58.21 | 56.76 | 56.80 | 539,424 | -1.41(-2.42%) |
Mar 20, 2013 | 58.47 | 59.11 | 58.13 | 58.21 | 762,098 | +0.05(+0.09%) |
Mar 19, 2013 | 58.99 | 59.33 | 57.91 | 58.16 | 549,885 | -0.59(-1.00%) |
Mar 18, 2013 | 59.05 | 59.59 | 58.58 | 58.75 | 511,474 | -0.50(-0.84%) |
Mar 15, 2013 | 59.23 | 59.52 | 58.60 | 59.25 | 923,074 | +0.14(+0.23%) |
Mar 14, 2013 | 59.48 | 59.76 | 58.66 | 59.11 | 451,279 | -0.09(-0.15%) |
Mar 13, 2013 | 59.56 | 59.96 | 59.00 | 59.20 | 640,529 | -0.22(-0.37%) |
Mar 12, 2013 | 59.91 | 60.79 | 59.11 | 59.42 | 1,100,804 | +0.17(+0.29%) |
Mar 11, 2013 | 59.68 | 59.69 | 58.68 | 59.25 | 1,042,889 | +0.75(+1.28%) |
Mar 08, 2013 | 58.50 | 59.20 | 57.55 | 58.50 | 476,535 | +0.32(+0.55%) |
Mar 07, 2013 | 59.00 | 59.44 | 58.02 | 58.18 | 448,914 | -0.94(-1.59%) |
Mar 06, 2013 | 59.33 | 59.73 | 58.81 | 59.12 | 672,306 | -0.01(-0.02%) |
Mar 05, 2013 | 59.15 | 60.00 | 58.65 | 59.13 | 1,693,928 | -0.87(-1.45%) |
Mar 04, 2013 | 58.12 | 60.25 | 58.10 | 60.00 | 1,300,775 | +1.59(+2.72%) |