Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.80 | 58.89 | 56.95 | 57.84 | 339,063 | -0.45(-0.77%) |
May 30, 2013 | 57.43 | 58.49 | 57.08 | 58.29 | 457,350 | +0.91(+1.59%) |
May 29, 2013 | 58.96 | 59.09 | 56.15 | 57.38 | 583,913 | -1.74(-2.94%) |
May 28, 2013 | 58.58 | 59.90 | 58.04 | 59.12 | 344,444 | +1.27(+2.20%) |
May 24, 2013 | 57.02 | 57.86 | 56.47 | 57.85 | 0 | +0.35(+0.61%) |
May 23, 2013 | 54.11 | 58.35 | 53.59 | 57.50 | 0 | +2.91(+5.33%) |
May 22, 2013 | 53.41 | 55.95 | 51.31 | 54.59 | 0 | +1.34(+2.52%) |
May 21, 2013 | 61.24 | 61.30 | 51.83 | 53.25 | 1,784,211 | -8.05(-13.13%) |
May 20, 2013 | 55.00 | 63.00 | 55.00 | 61.30 | 0 | -5.04(-7.60%) |
May 17, 2013 | 64.92 | 66.36 | 64.64 | 66.34 | 0 | +1.49(+2.30%) |
May 16, 2013 | 63.57 | 65.15 | 63.41 | 64.85 | 386,827 | +0.92(+1.44%) |
May 15, 2013 | 62.00 | 64.75 | 62.00 | 63.93 | 0 | +3.06(+5.03%) |
May 13, 2013 | 60.37 | 61.14 | 60.24 | 60.87 | 0 | +0.27(+0.45%) |
May 10, 2013 | 60.13 | 60.79 | 60.03 | 60.60 | 0 | +0.49(+0.82%) |
May 09, 2013 | 59.27 | 60.46 | 58.96 | 60.11 | 0 | +0.94(+1.59%) |
May 08, 2013 | 58.91 | 59.33 | 58.29 | 59.17 | 0 | +0.26(+0.44%) |
May 07, 2013 | 58.30 | 59.14 | 58.30 | 58.91 | 0 | +0.52(+0.89%) |
May 06, 2013 | 58.03 | 58.40 | 57.50 | 58.39 | 0 | +0.53(+0.92%) |
May 03, 2013 | 57.29 | 58.44 | 57.29 | 57.86 | 0 | +1.29(+2.28%) |
May 02, 2013 | 55.53 | 57.05 | 55.06 | 56.57 | 0 | +1.43(+2.59%) |
May 01, 2013 | 57.68 | 57.92 | 55.13 | 55.14 | 307,884 | -2.16(-3.77%) |
Apr 30, 2013 | 56.80 | 57.75 | 56.15 | 57.30 | 0 | +0.46(+0.81%) |
Apr 29, 2013 | 57.51 | 58.27 | 56.81 | 56.84 | 248,685 | -0.76(-1.32%) |
Apr 26, 2013 | 56.43 | 57.79 | 56.43 | 57.60 | 364,753 | +0.89(+1.57%) |
Apr 25, 2013 | 58.62 | 59.23 | 55.42 | 56.71 | 0 | -1.99(-3.39%) |
Apr 24, 2013 | 48.12 | 59.24 | 48.10 | 58.70 | 1,654,580 | +5.22(+9.76%) |
Apr 23, 2013 | 51.94 | 53.55 | 51.77 | 53.48 | 472,697 | +1.73(+3.34%) |
Apr 22, 2013 | 54.80 | 54.80 | 50.81 | 51.75 | 721,201 | -2.75(-5.05%) |
Apr 19, 2013 | 55.22 | 55.47 | 53.81 | 54.50 | 332,028 | -0.50(-0.91%) |
Apr 18, 2013 | 55.83 | 55.87 | 54.87 | 55.00 | 138,934 | -0.72(-1.29%) |
Apr 17, 2013 | 55.21 | 55.84 | 54.31 | 55.72 | 231,309 | +0.23(+0.41%) |
Apr 16, 2013 | 57.76 | 57.90 | 54.92 | 55.49 | 411,784 | -1.65(-2.89%) |
Apr 15, 2013 | 57.84 | 58.12 | 55.86 | 57.14 | 395,704 | -1.10(-1.89%) |
Apr 12, 2013 | 58.19 | 58.61 | 57.10 | 58.24 | 116,568 | -0.41(-0.70%) |
Apr 11, 2013 | 58.22 | 59.44 | 58.12 | 58.65 | 180,162 | +0.56(+0.96%) |
Apr 10, 2013 | 57.99 | 58.27 | 57.68 | 58.09 | 367,425 | +0.09(+0.16%) |
Apr 09, 2013 | 58.35 | 58.48 | 57.94 | 58.00 | 104,957 | -0.35(-0.60%) |
Apr 08, 2013 | 58.57 | 59.00 | 58.12 | 58.35 | 134,539 | -0.21(-0.36%) |
Apr 05, 2013 | 57.77 | 58.88 | 57.63 | 58.56 | 282,485 | -0.31(-0.53%) |
Apr 04, 2013 | 59.29 | 60.07 | 58.60 | 58.87 | 289,505 | -0.46(-0.78%) |
Apr 03, 2013 | 61.07 | 61.46 | 59.26 | 59.33 | 227,014 | -1.67(-2.74%) |
Apr 02, 2013 | 61.80 | 61.80 | 60.82 | 61.00 | 114,887 | -0.33(-0.54%) |
Apr 01, 2013 | 62.43 | 62.80 | 60.90 | 61.33 | 232,184 | -0.96(-1.54%) |
Mar 28, 2013 | 62.93 | 62.93 | 61.65 | 62.29 | 320,243 | -0.32(-0.51%) |
Mar 27, 2013 | 63.87 | 63.91 | 61.35 | 62.61 | 437,045 | -1.79(-2.78%) |
Mar 26, 2013 | 64.84 | 65.10 | 63.81 | 64.40 | 162,484 | -0.04(-0.06%) |
Mar 25, 2013 | 64.99 | 66.18 | 63.59 | 64.44 | 235,907 | -0.23(-0.36%) |
Mar 22, 2013 | 65.19 | 65.67 | 64.55 | 64.67 | 202,960 | -0.40(-0.61%) |
Mar 21, 2013 | 64.76 | 65.70 | 64.76 | 65.07 | 271,742 | -0.28(-0.43%) |
Mar 20, 2013 | 64.74 | 65.97 | 64.62 | 65.35 | 240,603 | +0.90(+1.40%) |
Mar 19, 2013 | 64.73 | 64.85 | 63.54 | 64.45 | 206,396 | -0.25(-0.39%) |
Mar 18, 2013 | 63.66 | 64.89 | 63.66 | 64.70 | 234,873 | +0.21(+0.33%) |
Mar 15, 2013 | 65.00 | 65.00 | 63.71 | 64.49 | 341,996 | -0.61(-0.94%) |
Mar 14, 2013 | 64.35 | 65.13 | 63.66 | 65.10 | 198,735 | +1.05(+1.64%) |
Mar 13, 2013 | 62.43 | 64.23 | 62.34 | 64.05 | 214,335 | +1.47(+2.35%) |
Mar 12, 2013 | 62.26 | 62.64 | 61.45 | 62.58 | 233,857 | +0.01(+0.02%) |
Mar 11, 2013 | 62.78 | 62.93 | 62.37 | 62.57 | 263,379 | -0.59(-0.93%) |
Mar 08, 2013 | 62.58 | 63.34 | 61.69 | 63.16 | 221,398 | +0.94(+1.51%) |
Mar 07, 2013 | 61.53 | 62.88 | 60.70 | 62.22 | 222,470 | +0.69(+1.12%) |
Mar 06, 2013 | 60.47 | 61.55 | 60.19 | 61.53 | 273,517 | +1.04(+1.72%) |
Mar 05, 2013 | 61.07 | 61.50 | 60.25 | 60.49 | 250,332 | -0.40(-0.66%) |
Mar 04, 2013 | 57.35 | 61.35 | 57.35 | 60.89 | 834,458 | +3.29(+5.71%) |