Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.30 | 59.45 | 58.88 | 58.88 | 72,955 | -1.20(-2.00%) |
May 30, 2013 | 59.80 | 60.25 | 59.69 | 60.08 | 104,546 | +0.21(+0.35%) |
May 29, 2013 | 59.85 | 59.99 | 59.56 | 59.87 | 101,647 | -0.52(-0.87%) |
May 28, 2013 | 60.67 | 60.92 | 60.26 | 60.39 | 43,967 | +0.05(+0.08%) |
May 24, 2013 | 60.03 | 60.35 | 59.88 | 60.35 | 47,881 | -0.41(-0.68%) |
May 23, 2013 | 60.25 | 60.76 | 59.75 | 60.76 | 108,857 | -0.75(-1.22%) |
May 22, 2013 | 62.10 | 62.68 | 61.29 | 61.51 | 77,688 | -0.62(-0.99%) |
May 21, 2013 | 61.69 | 62.20 | 61.63 | 62.13 | 106,258 | +0.20(+0.33%) |
May 20, 2013 | 61.63 | 61.97 | 61.61 | 61.93 | 74,798 | +0.29(+0.48%) |
May 17, 2013 | 61.27 | 61.70 | 61.27 | 61.63 | 64,939 | +0.26(+0.42%) |
May 16, 2013 | 61.39 | 61.68 | 61.27 | 61.38 | 42,541 | -0.35(-0.57%) |
May 15, 2013 | 61.45 | 61.83 | 61.45 | 61.73 | 96,392 | +0.32(+0.52%) |
May 13, 2013 | 61.28 | 61.43 | 61.23 | 61.40 | 40,251 | +0.04(+0.06%) |
May 10, 2013 | 61.17 | 61.37 | 61.00 | 61.37 | 79,927 | +0.19(+0.32%) |
May 09, 2013 | 61.41 | 61.47 | 60.94 | 61.17 | 125,829 | -0.54(-0.88%) |
May 08, 2013 | 61.39 | 61.72 | 61.39 | 61.72 | 478,016 | +0.74(+1.21%) |
May 07, 2013 | 61.05 | 61.10 | 60.83 | 60.98 | 65,818 | +0.08(+0.14%) |
May 06, 2013 | 60.77 | 60.92 | 60.70 | 60.90 | 37,003 | -0.06(-0.09%) |
May 03, 2013 | 60.72 | 61.12 | 60.72 | 60.95 | 43,089 | +0.62(+1.02%) |
May 02, 2013 | 60.03 | 60.41 | 59.97 | 60.34 | 48,117 | +0.23(+0.38%) |
May 01, 2013 | 60.44 | 60.51 | 60.07 | 60.11 | 63,089 | -0.42(-0.70%) |
Apr 30, 2013 | 60.37 | 60.55 | 60.23 | 60.53 | 77,271 | +0.10(+0.17%) |
Apr 29, 2013 | 60.07 | 60.49 | 59.99 | 60.43 | 48,440 | +0.70(+1.17%) |
Apr 26, 2013 | 59.69 | 59.83 | 59.69 | 59.73 | 30,817 | +0.05(+0.08%) |
Apr 25, 2013 | 59.70 | 59.93 | 59.62 | 59.69 | 51,383 | +0.28(+0.46%) |
Apr 24, 2013 | 59.24 | 59.58 | 59.18 | 59.41 | 80,927 | +0.40(+0.69%) |
Apr 23, 2013 | 58.67 | 59.07 | 58.67 | 59.01 | 168,203 | +0.78(+1.34%) |
Apr 22, 2013 | 58.03 | 58.33 | 57.78 | 58.22 | 85,261 | +0.10(+0.17%) |
Apr 19, 2013 | 57.89 | 58.18 | 57.89 | 58.12 | 71,192 | +0.51(+0.88%) |
Apr 18, 2013 | 57.94 | 57.94 | 57.48 | 57.62 | 32,109 | -0.17(-0.30%) |
Apr 17, 2013 | 58.31 | 58.31 | 57.53 | 57.79 | 152,680 | -1.19(-2.01%) |
Apr 16, 2013 | 58.78 | 59.03 | 58.59 | 58.98 | 46,173 | +0.83(+1.42%) |
Apr 15, 2013 | 58.85 | 58.85 | 58.15 | 58.15 | 83,074 | -1.25(-2.10%) |
Apr 12, 2013 | 59.21 | 59.40 | 59.08 | 59.40 | 46,211 | -0.15(-0.25%) |
Apr 11, 2013 | 59.40 | 59.77 | 59.40 | 59.55 | 87,532 | +0.51(+0.86%) |
Apr 10, 2013 | 58.66 | 59.16 | 58.62 | 59.04 | 85,639 | +0.70(+1.20%) |
Apr 09, 2013 | 58.15 | 58.53 | 57.94 | 58.34 | 54,080 | +0.00(+0.00%) |
Apr 08, 2013 | 58.05 | 58.34 | 58.00 | 58.34 | 73,579 | +0.38(+0.65%) |
Apr 05, 2013 | 57.59 | 58.01 | 57.48 | 57.97 | 62,533 | -0.40(-0.69%) |
Apr 04, 2013 | 58.05 | 58.41 | 57.90 | 58.37 | 67,055 | +0.41(+0.71%) |
Apr 03, 2013 | 58.44 | 58.56 | 57.90 | 57.96 | 51,068 | -0.08(-0.14%) |
Apr 02, 2013 | 57.94 | 58.27 | 57.91 | 58.04 | 95,771 | +0.50(+0.86%) |
Apr 01, 2013 | 57.89 | 57.94 | 57.45 | 57.54 | 250,415 | -0.62(-1.07%) |
Mar 28, 2013 | 57.89 | 58.24 | 57.89 | 58.17 | 72,400 | +0.46(+0.79%) |
Mar 27, 2013 | 57.43 | 57.81 | 57.38 | 57.71 | 99,710 | -0.26(-0.44%) |
Mar 26, 2013 | 57.71 | 57.99 | 57.71 | 57.97 | 64,480 | +0.35(+0.61%) |
Mar 25, 2013 | 58.20 | 58.22 | 57.37 | 57.62 | 129,962 | -0.47(-0.81%) |
Mar 22, 2013 | 57.81 | 58.13 | 57.78 | 58.09 | 71,654 | +0.43(+0.75%) |
Mar 21, 2013 | 57.69 | 57.99 | 57.65 | 57.65 | 59,589 | -0.55(-0.95%) |
Mar 20, 2013 | 58.37 | 58.41 | 58.17 | 58.21 | 204,170 | +0.19(+0.33%) |
Mar 19, 2013 | 58.33 | 58.33 | 57.59 | 58.01 | 234,008 | -0.17(-0.28%) |
Mar 18, 2013 | 58.05 | 58.55 | 58.02 | 58.18 | 257,262 | -0.63(-1.08%) |
Mar 15, 2013 | 58.77 | 58.93 | 58.61 | 58.81 | 93,406 | +0.22(+0.38%) |
Mar 14, 2013 | 58.22 | 58.62 | 58.22 | 58.59 | 41,302 | +0.60(+1.03%) |
Mar 13, 2013 | 57.82 | 58.15 | 57.70 | 57.99 | 57,852 | -0.02(-0.03%) |
Mar 12, 2013 | 58.23 | 58.26 | 57.88 | 58.01 | 76,175 | -0.19(-0.33%) |
Mar 11, 2013 | 58.10 | 58.21 | 57.92 | 58.21 | 336,759 | +0.17(+0.28%) |
Mar 08, 2013 | 58.11 | 58.18 | 57.84 | 58.04 | 154,300 | -0.14(-0.24%) |
Mar 07, 2013 | 58.22 | 58.27 | 58.14 | 58.18 | 139,974 | +0.25(+0.43%) |
Mar 06, 2013 | 58.09 | 58.18 | 57.80 | 57.93 | 110,396 | -0.06(-0.10%) |
Mar 05, 2013 | 57.97 | 58.10 | 57.89 | 57.99 | 48,070 | +0.52(+0.91%) |
Mar 04, 2013 | 56.99 | 57.52 | 56.94 | 57.46 | 85,680 | +0.20(+0.35%) |