Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.80 | 60.04 | 59.11 | 59.11 | 143,613 | -0.70(-1.17%) |
May 30, 2013 | 59.57 | 60.04 | 59.47 | 59.81 | 488,573 | +0.25(+0.43%) |
May 29, 2013 | 59.44 | 59.62 | 58.97 | 59.55 | 101,481 | -0.12(-0.21%) |
May 28, 2013 | 59.73 | 59.94 | 59.49 | 59.67 | 136,235 | +0.61(+1.03%) |
May 24, 2013 | 58.84 | 59.12 | 58.75 | 59.07 | 59,722 | -0.25(-0.42%) |
May 23, 2013 | 58.54 | 59.41 | 58.29 | 59.31 | 126,105 | -0.08(-0.14%) |
May 22, 2013 | 60.15 | 60.77 | 59.10 | 59.40 | 238,083 | -0.65(-1.08%) |
May 21, 2013 | 60.09 | 60.45 | 59.90 | 60.04 | 102,605 | -0.05(-0.08%) |
May 20, 2013 | 59.71 | 60.28 | 59.51 | 60.09 | 121,759 | +0.27(+0.45%) |
May 17, 2013 | 59.21 | 59.84 | 59.21 | 59.82 | 186,375 | +0.81(+1.38%) |
May 16, 2013 | 59.12 | 59.59 | 58.82 | 59.01 | 100,932 | -0.20(-0.33%) |
May 15, 2013 | 58.89 | 59.48 | 58.80 | 59.21 | 79,020 | +0.84(+1.44%) |
May 13, 2013 | 58.84 | 58.93 | 58.20 | 58.37 | 147,264 | -0.53(-0.89%) |
May 10, 2013 | 59.01 | 59.01 | 58.35 | 58.89 | 113,298 | -0.02(-0.04%) |
May 09, 2013 | 59.03 | 59.35 | 58.77 | 58.92 | 122,695 | -0.12(-0.19%) |
May 08, 2013 | 58.46 | 59.06 | 58.31 | 59.03 | 514,462 | +0.61(+1.04%) |
May 07, 2013 | 58.14 | 58.54 | 57.88 | 58.43 | 548,369 | +0.44(+0.77%) |
May 06, 2013 | 57.94 | 58.05 | 57.66 | 57.98 | 106,001 | +0.19(+0.33%) |
May 03, 2013 | 57.53 | 58.00 | 56.67 | 57.79 | 299,224 | +1.13(+1.99%) |
May 02, 2013 | 56.35 | 56.85 | 55.98 | 56.67 | 132,432 | +0.44(+0.77%) |
May 01, 2013 | 57.26 | 57.26 | 56.21 | 56.23 | 362,877 | -1.21(-2.10%) |
Apr 30, 2013 | 57.21 | 57.45 | 56.71 | 57.44 | 128,930 | +0.14(+0.24%) |
Apr 29, 2013 | 56.69 | 57.34 | 56.52 | 57.30 | 123,114 | +0.76(+1.34%) |
Apr 26, 2013 | 57.04 | 57.41 | 56.32 | 56.54 | 143,165 | -0.87(-1.52%) |
Apr 25, 2013 | 57.16 | 57.93 | 57.16 | 57.41 | 132,887 | +0.51(+0.90%) |
Apr 24, 2013 | 55.87 | 56.95 | 55.87 | 56.91 | 285,462 | +1.13(+2.02%) |
Apr 23, 2013 | 55.23 | 55.86 | 55.13 | 55.78 | 413,465 | +0.45(+0.82%) |
Apr 22, 2013 | 54.89 | 55.48 | 54.40 | 55.33 | 254,091 | +0.53(+0.97%) |
Apr 19, 2013 | 54.59 | 54.80 | 54.30 | 54.79 | 163,671 | +0.63(+1.17%) |
Apr 18, 2013 | 54.36 | 54.52 | 53.71 | 54.16 | 226,317 | +0.09(+0.17%) |
Apr 17, 2013 | 54.73 | 54.73 | 53.83 | 54.07 | 221,578 | -1.01(-1.83%) |
Apr 16, 2013 | 54.54 | 55.17 | 54.54 | 55.08 | 233,852 | +1.13(+2.10%) |
Apr 15, 2013 | 55.80 | 55.93 | 53.95 | 53.95 | 788,667 | -2.49(-4.41%) |
Apr 12, 2013 | 57.18 | 57.29 | 56.26 | 56.44 | 275,575 | -0.93(-1.62%) |
Apr 11, 2013 | 57.06 | 57.74 | 57.06 | 57.37 | 109,543 | +0.11(+0.19%) |
Apr 10, 2013 | 57.00 | 57.27 | 56.81 | 57.26 | 95,228 | +0.30(+0.52%) |
Apr 09, 2013 | 56.25 | 57.18 | 56.25 | 56.96 | 642,160 | +0.80(+1.42%) |
Apr 08, 2013 | 55.72 | 56.17 | 55.61 | 56.17 | 408,984 | +0.25(+0.46%) |
Apr 05, 2013 | 55.29 | 56.01 | 55.27 | 55.91 | 250,004 | -0.21(-0.37%) |
Apr 04, 2013 | 55.50 | 56.34 | 55.50 | 56.12 | 216,545 | +0.48(+0.87%) |
Apr 03, 2013 | 56.36 | 56.43 | 55.33 | 55.63 | 377,254 | -0.62(-1.11%) |
Apr 02, 2013 | 57.05 | 57.11 | 56.16 | 56.26 | 270,551 | -0.65(-1.14%) |
Apr 01, 2013 | 57.66 | 57.67 | 56.81 | 56.91 | 573,804 | -0.83(-1.44%) |
Mar 28, 2013 | 57.55 | 57.81 | 57.43 | 57.74 | 95,149 | +0.21(+0.36%) |
Mar 27, 2013 | 56.99 | 57.57 | 56.90 | 57.53 | 121,599 | -0.04(-0.07%) |
Mar 26, 2013 | 57.59 | 57.97 | 57.28 | 57.57 | 138,298 | +0.12(+0.20%) |
Mar 25, 2013 | 57.76 | 57.97 | 57.19 | 57.46 | 106,912 | -0.42(-0.72%) |
Mar 22, 2013 | 57.74 | 58.15 | 57.73 | 57.87 | 393,096 | -0.04(-0.07%) |
Mar 21, 2013 | 58.62 | 58.62 | 57.84 | 57.91 | 133,077 | -0.76(-1.30%) |
Mar 20, 2013 | 58.64 | 58.79 | 58.42 | 58.67 | 134,978 | +0.38(+0.65%) |
Mar 19, 2013 | 58.67 | 58.67 | 57.75 | 58.30 | 122,897 | -0.27(-0.46%) |
Mar 18, 2013 | 58.11 | 58.79 | 58.11 | 58.57 | 139,523 | -0.32(-0.54%) |
Mar 15, 2013 | 58.85 | 59.06 | 58.70 | 58.89 | 71,419 | +0.04(+0.07%) |
Mar 14, 2013 | 58.62 | 58.88 | 58.46 | 58.85 | 76,342 | +0.43(+0.73%) |
Mar 13, 2013 | 58.71 | 58.76 | 58.30 | 58.42 | 62,554 | -0.30(-0.52%) |
Mar 12, 2013 | 58.65 | 59.08 | 58.52 | 58.72 | 60,543 | +0.14(+0.24%) |
Mar 11, 2013 | 58.45 | 58.70 | 58.13 | 58.58 | 234,184 | +0.16(+0.27%) |
Mar 08, 2013 | 58.18 | 58.46 | 58.07 | 58.43 | 143,284 | +0.59(+1.02%) |
Mar 07, 2013 | 57.78 | 57.98 | 57.74 | 57.84 | 177,227 | +0.13(+0.23%) |
Mar 06, 2013 | 57.24 | 57.86 | 57.24 | 57.71 | 198,145 | +0.80(+1.41%) |
Mar 05, 2013 | 56.84 | 57.37 | 56.64 | 56.91 | 154,335 | +0.38(+0.67%) |
Mar 04, 2013 | 56.47 | 56.53 | 56.05 | 56.53 | 119,301 | -0.03(-0.06%) |