Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.98 | 58.24 | 57.04 | 57.05 | 28,425,992 | -1.02(-1.76%) |
May 30, 2013 | 57.99 | 58.44 | 57.76 | 58.07 | 15,438,328 | +0.01(+0.01%) |
May 29, 2013 | 57.86 | 58.27 | 57.75 | 58.06 | 18,337,766 | -0.19(-0.32%) |
May 28, 2013 | 58.60 | 58.76 | 57.86 | 58.25 | 24,102,660 | +0.54(+0.93%) |
May 24, 2013 | 57.62 | 57.87 | 57.38 | 57.72 | 20,254,672 | -0.16(-0.28%) |
May 23, 2013 | 57.73 | 58.24 | 57.61 | 57.88 | 24,321,546 | -0.25(-0.43%) |
May 22, 2013 | 58.54 | 58.96 | 57.89 | 58.13 | 30,534,726 | -0.38(-0.66%) |
May 21, 2013 | 58.43 | 58.91 | 58.25 | 58.52 | 19,856,100 | +0.18(+0.30%) |
May 20, 2013 | 57.77 | 58.45 | 57.67 | 58.34 | 19,692,122 | +0.48(+0.83%) |
May 17, 2013 | 57.43 | 57.94 | 57.08 | 57.86 | 20,178,940 | +0.67(+1.17%) |
May 16, 2013 | 57.26 | 57.56 | 57.07 | 57.19 | 16,603,720 | -0.34(-0.59%) |
May 15, 2013 | 57.15 | 57.58 | 57.01 | 57.53 | 16,494,229 | +0.72(+1.27%) |
May 13, 2013 | 56.62 | 56.84 | 56.39 | 56.81 | 15,560,917 | -0.03(-0.04%) |
May 10, 2013 | 57.30 | 57.35 | 56.62 | 56.84 | 17,407,530 | -0.56(-0.98%) |
May 09, 2013 | 57.47 | 57.73 | 57.19 | 57.40 | 21,843,360 | -0.03(-0.04%) |
May 08, 2013 | 57.02 | 57.52 | 57.01 | 57.43 | 21,777,600 | +0.34(+0.60%) |
May 07, 2013 | 56.75 | 57.08 | 56.45 | 57.08 | 17,705,272 | +0.36(+0.63%) |
May 06, 2013 | 56.52 | 56.91 | 56.32 | 56.72 | 16,948,098 | +0.35(+0.62%) |
May 03, 2013 | 55.73 | 56.48 | 55.50 | 56.37 | 20,818,936 | +0.87(+1.57%) |
May 02, 2013 | 55.10 | 55.63 | 54.95 | 55.50 | 18,093,572 | +0.70(+1.28%) |
May 01, 2013 | 55.43 | 55.63 | 54.78 | 54.80 | 18,552,706 | -0.93(-1.66%) |
Apr 30, 2013 | 55.27 | 55.73 | 54.96 | 55.73 | 23,281,686 | +0.49(+0.88%) |
Apr 29, 2013 | 55.27 | 55.63 | 55.11 | 55.24 | 17,717,880 | +0.13(+0.24%) |
Apr 26, 2013 | 54.99 | 55.27 | 55.02 | 55.11 | 17,236,128 | -0.04(-0.08%) |
Apr 25, 2013 | 55.67 | 55.67 | 54.89 | 55.15 | 26,074,504 | -0.85(-1.52%) |
Apr 24, 2013 | 56.02 | 56.29 | 55.95 | 56.00 | 20,804,834 | +0.08(+0.15%) |
Apr 23, 2013 | 55.35 | 56.04 | 55.07 | 55.92 | 24,859,264 | +0.76(+1.37%) |
Apr 22, 2013 | 54.86 | 55.31 | 54.66 | 55.16 | 17,984,842 | +0.40(+0.73%) |
Apr 19, 2013 | 54.65 | 54.79 | 54.13 | 54.76 | 29,372,246 | +0.52(+0.96%) |
Apr 18, 2013 | 54.03 | 54.53 | 53.72 | 54.24 | 23,520,936 | +0.34(+0.63%) |
Apr 17, 2013 | 53.99 | 54.09 | 53.24 | 53.91 | 27,692,148 | -0.33(-0.61%) |
Apr 16, 2013 | 54.60 | 54.63 | 53.91 | 54.24 | 23,280,154 | +0.08(+0.14%) |
Apr 15, 2013 | 55.29 | 55.53 | 54.02 | 54.16 | 31,343,442 | -1.57(-2.81%) |
Apr 12, 2013 | 55.66 | 55.85 | 55.37 | 55.73 | 18,374,122 | -0.14(-0.26%) |
Apr 11, 2013 | 55.70 | 55.90 | 55.25 | 55.87 | 23,920,794 | +0.34(+0.61%) |
Apr 10, 2013 | 55.39 | 55.83 | 55.23 | 55.53 | 23,673,998 | -0.06(-0.10%) |
Apr 09, 2013 | 55.54 | 55.95 | 55.48 | 55.59 | 17,174,326 | +0.11(+0.19%) |
Apr 08, 2013 | 55.80 | 55.80 | 55.20 | 55.48 | 17,587,638 | -0.26(-0.46%) |
Apr 05, 2013 | 55.49 | 55.87 | 55.36 | 55.74 | 20,394,686 | -0.48(-0.85%) |
Apr 04, 2013 | 56.42 | 56.57 | 55.88 | 56.22 | 18,495,078 | -0.10(-0.18%) |
Apr 03, 2013 | 56.77 | 56.88 | 56.27 | 56.32 | 19,478,114 | -0.41(-0.72%) |
Apr 02, 2013 | 56.73 | 56.94 | 56.54 | 56.72 | 15,955,561 | -0.12(-0.21%) |
Apr 01, 2013 | 56.44 | 56.98 | 56.35 | 56.84 | 15,035,733 | +0.41(+0.73%) |
Mar 28, 2013 | 56.76 | 56.97 | 56.35 | 56.43 | 27,925,538 | -0.29(-0.52%) |
Mar 27, 2013 | 56.09 | 56.82 | 56.03 | 56.72 | 19,722,448 | +0.28(+0.50%) |
Mar 26, 2013 | 55.99 | 56.55 | 55.96 | 56.44 | 19,688,846 | +0.70(+1.25%) |
Mar 25, 2013 | 56.05 | 56.30 | 55.52 | 55.75 | 20,600,742 | -0.17(-0.30%) |
Mar 22, 2013 | 55.36 | 55.92 | 55.31 | 55.92 | 17,224,638 | +0.70(+1.27%) |
Mar 21, 2013 | 55.18 | 55.51 | 55.05 | 55.21 | 21,475,100 | -0.29(-0.52%) |
Mar 20, 2013 | 55.70 | 55.87 | 55.30 | 55.50 | 18,074,860 | +0.03(+0.06%) |
Mar 19, 2013 | 55.67 | 55.79 | 55.12 | 55.47 | 19,142,696 | -0.12(-0.21%) |
Mar 18, 2013 | 55.57 | 55.98 | 55.45 | 55.59 | 18,449,574 | -0.38(-0.67%) |
Mar 15, 2013 | 55.86 | 56.12 | 55.60 | 55.97 | 46,701,716 | -0.29(-0.51%) |
Mar 14, 2013 | 55.99 | 56.30 | 55.99 | 56.25 | 21,998,676 | +0.36(+0.64%) |
Mar 13, 2013 | 55.75 | 56.05 | 55.63 | 55.90 | 16,830,694 | +0.06(+0.11%) |
Mar 12, 2013 | 56.02 | 56.30 | 55.74 | 55.83 | 18,316,568 | +0.00(+0.00%) |
Mar 11, 2013 | 55.74 | 56.08 | 55.45 | 55.83 | 19,888,758 | +0.12(+0.21%) |
Mar 08, 2013 | 55.74 | 55.88 | 55.33 | 55.72 | 19,004,800 | +0.16(+0.29%) |
Mar 07, 2013 | 56.13 | 56.21 | 55.53 | 55.55 | 20,607,388 | -0.53(-0.95%) |
Mar 06, 2013 | 56.11 | 56.33 | 55.77 | 56.09 | 21,133,634 | -0.03(-0.06%) |
Mar 05, 2013 | 56.04 | 56.45 | 55.91 | 56.12 | 20,874,958 | +0.41(+0.74%) |
Mar 04, 2013 | 55.82 | 55.89 | 55.40 | 55.70 | 17,557,442 | -0.30(-0.54%) |