Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.82 | 62.71 | 60.45 | 61.06 | 433,667 | +0.37(+0.61%) |
May 30, 2013 | 60.92 | 61.65 | 59.04 | 60.69 | 818,256 | +2.31(+3.96%) |
May 29, 2013 | 58.64 | 59.95 | 57.09 | 58.38 | 619,318 | +0.38(+0.66%) |
May 28, 2013 | 58.59 | 59.02 | 57.33 | 58.00 | 310,966 | -0.14(-0.24%) |
May 24, 2013 | 57.72 | 58.55 | 57.48 | 58.14 | 0 | +0.26(+0.44%) |
May 23, 2013 | 57.91 | 58.85 | 56.94 | 57.88 | 0 | -0.58(-0.98%) |
May 22, 2013 | 58.98 | 59.59 | 57.74 | 58.46 | 0 | -0.29(-0.50%) |
May 21, 2013 | 57.75 | 59.16 | 57.73 | 58.75 | 0 | +1.13(+1.97%) |
May 20, 2013 | 56.96 | 57.78 | 56.95 | 57.62 | 0 | +0.42(+0.74%) |
May 17, 2013 | 57.32 | 57.40 | 56.88 | 57.19 | 0 | -0.05(-0.09%) |
May 16, 2013 | 57.55 | 58.18 | 57.16 | 57.24 | 130,664 | -0.24(-0.42%) |
May 15, 2013 | 57.19 | 58.12 | 57.04 | 57.48 | 0 | +1.75(+3.14%) |
May 13, 2013 | 55.47 | 55.88 | 55.07 | 55.73 | 0 | +0.36(+0.66%) |
May 10, 2013 | 55.31 | 55.58 | 55.07 | 55.37 | 0 | +0.23(+0.42%) |
May 09, 2013 | 55.05 | 55.49 | 54.86 | 55.14 | 0 | -0.02(-0.03%) |
May 08, 2013 | 54.89 | 55.19 | 54.56 | 55.16 | 0 | +0.30(+0.55%) |
May 07, 2013 | 54.63 | 54.86 | 54.04 | 54.86 | 0 | +0.22(+0.40%) |
May 06, 2013 | 55.05 | 55.31 | 54.32 | 54.63 | 0 | -0.65(-1.17%) |
May 03, 2013 | 54.83 | 56.13 | 54.62 | 55.28 | 0 | +0.81(+1.49%) |
May 02, 2013 | 53.76 | 54.49 | 53.65 | 54.47 | 0 | +0.93(+1.73%) |
May 01, 2013 | 54.03 | 54.04 | 53.18 | 53.54 | 235,500 | -0.50(-0.93%) |
Apr 30, 2013 | 53.81 | 54.12 | 53.36 | 54.04 | 0 | +0.23(+0.43%) |
Apr 29, 2013 | 53.40 | 54.13 | 53.38 | 53.81 | 198,797 | +0.74(+1.40%) |
Apr 26, 2013 | 53.37 | 53.37 | 52.75 | 53.07 | 163,809 | -0.30(-0.56%) |
Apr 25, 2013 | 52.31 | 53.41 | 52.31 | 53.37 | 210,311 | +1.22(+2.33%) |
Apr 24, 2013 | 52.52 | 52.66 | 52.05 | 52.16 | 154,804 | -0.26(-0.49%) |
Apr 23, 2013 | 51.77 | 52.41 | 51.49 | 52.41 | 80,825 | +0.88(+1.71%) |
Apr 22, 2013 | 50.98 | 51.65 | 50.35 | 51.53 | 206,037 | +0.64(+1.27%) |
Apr 19, 2013 | 51.44 | 52.26 | 50.65 | 50.89 | 223,406 | -0.65(-1.27%) |
Apr 18, 2013 | 51.42 | 51.91 | 51.01 | 51.54 | 192,570 | +0.07(+0.14%) |
Apr 17, 2013 | 51.41 | 51.78 | 50.72 | 51.47 | 268,107 | -0.04(-0.09%) |
Apr 16, 2013 | 50.67 | 51.67 | 50.23 | 51.51 | 193,307 | +0.97(+1.92%) |
Apr 15, 2013 | 51.11 | 51.36 | 50.21 | 50.54 | 305,534 | -0.58(-1.14%) |
Apr 12, 2013 | 50.36 | 51.21 | 50.36 | 51.12 | 164,983 | +0.79(+1.58%) |
Apr 11, 2013 | 50.06 | 50.74 | 49.70 | 50.33 | 133,527 | +0.46(+0.92%) |
Apr 10, 2013 | 49.00 | 50.03 | 48.76 | 49.87 | 254,245 | +0.92(+1.87%) |
Apr 09, 2013 | 48.74 | 49.26 | 48.54 | 48.95 | 158,346 | +0.16(+0.33%) |
Apr 08, 2013 | 48.96 | 48.96 | 48.41 | 48.79 | 381,884 | -0.20(-0.41%) |
Apr 05, 2013 | 48.96 | 49.31 | 48.56 | 49.00 | 279,826 | -0.49(-0.98%) |
Apr 04, 2013 | 48.82 | 49.97 | 48.68 | 49.48 | 404,028 | +0.82(+1.69%) |
Apr 03, 2013 | 48.82 | 49.01 | 48.41 | 48.66 | 193,656 | -0.20(-0.42%) |
Apr 02, 2013 | 48.11 | 49.04 | 47.97 | 48.86 | 192,421 | +0.84(+1.75%) |
Apr 01, 2013 | 48.36 | 48.86 | 47.44 | 48.03 | 188,896 | -0.16(-0.33%) |
Mar 28, 2013 | 47.83 | 48.70 | 47.20 | 48.19 | 196,188 | +0.55(+1.15%) |
Mar 27, 2013 | 47.44 | 47.93 | 46.92 | 47.64 | 105,805 | +0.00(+0.00%) |
Mar 26, 2013 | 47.86 | 47.87 | 47.17 | 47.64 | 94,705 | +0.03(+0.06%) |
Mar 25, 2013 | 48.12 | 48.42 | 47.19 | 47.61 | 178,376 | -0.49(-1.03%) |
Mar 22, 2013 | 47.50 | 48.19 | 47.36 | 48.11 | 174,339 | +0.64(+1.34%) |
Mar 21, 2013 | 48.94 | 48.99 | 46.80 | 47.47 | 331,137 | -2.01(-4.06%) |
Mar 20, 2013 | 48.35 | 49.74 | 48.20 | 49.48 | 241,112 | +1.29(+2.67%) |
Mar 19, 2013 | 47.47 | 48.50 | 47.37 | 48.19 | 122,168 | +0.76(+1.60%) |
Mar 18, 2013 | 47.44 | 47.71 | 47.11 | 47.44 | 137,939 | -0.41(-0.87%) |
Mar 15, 2013 | 47.64 | 47.88 | 46.98 | 47.85 | 155,788 | +0.25(+0.52%) |
Mar 14, 2013 | 47.59 | 47.61 | 47.14 | 47.60 | 92,904 | +0.00(+0.00%) |
Mar 13, 2013 | 47.20 | 47.62 | 46.92 | 47.60 | 58,201 | +0.34(+0.71%) |
Mar 12, 2013 | 47.50 | 47.52 | 47.13 | 47.27 | 239,512 | -0.11(-0.24%) |
Mar 11, 2013 | 47.46 | 47.62 | 47.04 | 47.38 | 267,817 | -0.04(-0.07%) |
Mar 08, 2013 | 47.40 | 47.50 | 47.02 | 47.42 | 120,563 | +0.42(+0.90%) |
Mar 07, 2013 | 46.62 | 47.21 | 46.40 | 46.99 | 257,557 | +0.29(+0.62%) |
Mar 06, 2013 | 46.42 | 46.80 | 46.10 | 46.70 | 191,096 | +0.27(+0.59%) |
Mar 05, 2013 | 45.99 | 46.75 | 45.76 | 46.43 | 219,675 | +0.40(+0.86%) |
Mar 04, 2013 | 45.59 | 46.04 | 45.29 | 46.03 | 233,820 | +0.39(+0.85%) |