Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.14 | 57.57 | 56.60 | 56.61 | 229,080 | -0.71(-1.24%) |
May 30, 2013 | 57.02 | 57.52 | 56.88 | 57.32 | 141,527 | +0.24(+0.42%) |
May 29, 2013 | 57.01 | 57.38 | 56.33 | 57.08 | 219,952 | -0.29(-0.51%) |
May 28, 2013 | 57.19 | 57.57 | 56.95 | 57.37 | 310,271 | +0.66(+1.16%) |
May 24, 2013 | 56.46 | 56.74 | 56.01 | 56.71 | 390,215 | -0.02(-0.04%) |
May 23, 2013 | 56.28 | 56.73 | 56.19 | 56.73 | 323,697 | -0.23(-0.40%) |
May 22, 2013 | 58.20 | 58.20 | 56.85 | 56.96 | 293,406 | -1.23(-2.11%) |
May 21, 2013 | 57.79 | 58.28 | 57.67 | 58.19 | 411,070 | +0.48(+0.83%) |
May 20, 2013 | 57.76 | 57.98 | 57.48 | 57.71 | 669,138 | -0.10(-0.17%) |
May 17, 2013 | 57.57 | 57.81 | 57.26 | 57.81 | 337,291 | +0.24(+0.42%) |
May 16, 2013 | 58.69 | 58.69 | 57.55 | 57.57 | 323,289 | -0.94(-1.61%) |
May 15, 2013 | 58.00 | 58.60 | 57.91 | 58.51 | 656,314 | +1.44(+2.52%) |
May 13, 2013 | 57.80 | 57.88 | 56.80 | 57.07 | 305,293 | -0.76(-1.31%) |
May 10, 2013 | 57.47 | 57.94 | 57.43 | 57.83 | 364,615 | +0.35(+0.61%) |
May 09, 2013 | 57.60 | 57.88 | 57.34 | 57.48 | 340,437 | -0.21(-0.36%) |
May 08, 2013 | 57.14 | 57.69 | 56.77 | 57.69 | 666,490 | +0.53(+0.93%) |
May 07, 2013 | 56.35 | 57.21 | 56.26 | 57.16 | 571,533 | +0.83(+1.47%) |
May 06, 2013 | 56.40 | 56.55 | 56.04 | 56.33 | 353,382 | -0.19(-0.34%) |
May 03, 2013 | 56.04 | 56.86 | 55.58 | 56.52 | 804,516 | +0.94(+1.69%) |
May 02, 2013 | 56.35 | 56.35 | 53.50 | 55.58 | 1,581,572 | -1.22(-2.15%) |
May 01, 2013 | 57.72 | 58.39 | 56.68 | 56.80 | 586,672 | -1.05(-1.82%) |
Apr 30, 2013 | 56.86 | 58.60 | 56.86 | 57.85 | 1,283,028 | +0.85(+1.49%) |
Apr 29, 2013 | 57.02 | 57.06 | 56.64 | 57.00 | 513,401 | +0.26(+0.46%) |
Apr 26, 2013 | 57.09 | 57.06 | 56.65 | 56.74 | 238,698 | -0.32(-0.56%) |
Apr 25, 2013 | 57.12 | 57.40 | 56.92 | 57.06 | 313,339 | +0.21(+0.37%) |
Apr 24, 2013 | 57.00 | 57.21 | 56.68 | 56.85 | 347,930 | -0.27(-0.47%) |
Apr 23, 2013 | 56.95 | 57.31 | 56.16 | 57.12 | 729,864 | +0.45(+0.79%) |
Apr 22, 2013 | 56.35 | 56.79 | 55.70 | 56.67 | 224,465 | +0.34(+0.60%) |
Apr 19, 2013 | 56.21 | 56.41 | 55.63 | 56.33 | 366,743 | +0.32(+0.57%) |
Apr 18, 2013 | 56.50 | 56.50 | 55.49 | 56.01 | 400,298 | -0.35(-0.62%) |
Apr 17, 2013 | 56.49 | 56.62 | 56.02 | 56.36 | 493,041 | -0.48(-0.84%) |
Apr 16, 2013 | 56.09 | 56.86 | 55.52 | 56.84 | 321,400 | +1.24(+2.23%) |
Apr 15, 2013 | 57.34 | 57.34 | 55.56 | 55.60 | 378,185 | -1.93(-3.35%) |
Apr 12, 2013 | 57.07 | 57.59 | 56.54 | 57.53 | 327,301 | +0.14(+0.24%) |
Apr 11, 2013 | 57.53 | 57.53 | 57.16 | 57.39 | 471,218 | +0.02(+0.03%) |
Apr 10, 2013 | 54.95 | 57.61 | 54.78 | 57.37 | 1,018,183 | +3.11(+5.73%) |
Apr 09, 2013 | 54.42 | 54.51 | 54.00 | 54.26 | 314,191 | -0.17(-0.31%) |
Apr 08, 2013 | 53.80 | 54.44 | 53.78 | 54.43 | 196,180 | +0.78(+1.45%) |
Apr 05, 2013 | 53.40 | 53.71 | 53.01 | 53.65 | 193,863 | -0.16(-0.30%) |
Apr 04, 2013 | 54.25 | 54.25 | 53.38 | 53.81 | 279,485 | -0.50(-0.92%) |
Apr 03, 2013 | 54.82 | 54.84 | 53.97 | 54.31 | 375,989 | -0.32(-0.59%) |
Apr 02, 2013 | 54.75 | 54.95 | 54.40 | 54.63 | 395,879 | +0.15(+0.28%) |
Apr 01, 2013 | 54.57 | 54.78 | 54.10 | 54.48 | 332,540 | +0.07(+0.13%) |
Mar 28, 2013 | 53.12 | 54.52 | 53.12 | 54.41 | 292,036 | +1.16(+2.18%) |
Mar 27, 2013 | 52.94 | 53.33 | 52.39 | 53.25 | 316,186 | +0.01(+0.02%) |
Mar 26, 2013 | 53.37 | 53.77 | 53.06 | 53.24 | 228,428 | +0.14(+0.26%) |
Mar 25, 2013 | 53.72 | 53.76 | 52.70 | 53.10 | 320,826 | -0.46(-0.86%) |
Mar 22, 2013 | 53.76 | 53.78 | 53.29 | 53.56 | 260,940 | +0.06(+0.11%) |
Mar 21, 2013 | 53.39 | 53.79 | 53.16 | 53.50 | 407,461 | -0.18(-0.34%) |
Mar 20, 2013 | 53.14 | 53.95 | 53.10 | 53.68 | 417,780 | +0.72(+1.36%) |
Mar 19, 2013 | 53.45 | 53.49 | 52.36 | 52.96 | 384,520 | -0.25(-0.47%) |
Mar 18, 2013 | 51.94 | 53.44 | 51.87 | 53.21 | 502,723 | +1.12(+2.15%) |
Mar 15, 2013 | 51.93 | 52.43 | 51.90 | 52.09 | 750,442 | -0.01(-0.02%) |
Mar 14, 2013 | 52.13 | 52.40 | 51.64 | 52.10 | 437,134 | -0.02(-0.04%) |
Mar 13, 2013 | 51.68 | 52.13 | 51.53 | 52.12 | 273,397 | +0.39(+0.75%) |
Mar 12, 2013 | 51.75 | 51.81 | 51.55 | 51.73 | 214,809 | -0.01(-0.02%) |
Mar 11, 2013 | 51.38 | 51.78 | 51.34 | 51.74 | 276,814 | +0.21(+0.41%) |
Mar 08, 2013 | 51.43 | 51.60 | 50.87 | 51.53 | 282,431 | +0.41(+0.80%) |
Mar 07, 2013 | 51.71 | 51.88 | 50.95 | 51.12 | 179,516 | -0.61(-1.18%) |
Mar 06, 2013 | 52.00 | 52.25 | 51.55 | 51.73 | 363,778 | -0.08(-0.15%) |
Mar 05, 2013 | 51.04 | 51.81 | 51.04 | 51.81 | 422,267 | +0.85(+1.67%) |
Mar 04, 2013 | 49.83 | 51.08 | 49.53 | 50.96 | 579,272 | +1.13(+2.27%) |