Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.00 | 51.50 | 50.90 | 50.90 | 13,399 | -0.30(-0.59%) |
May 30, 2013 | 51.80 | 52.00 | 51.20 | 51.20 | 5,355 | -0.60(-1.16%) |
May 29, 2013 | 51.40 | 52.00 | 51.10 | 51.80 | 12,852 | +0.10(+0.19%) |
May 28, 2013 | 52.00 | 52.40 | 51.70 | 51.70 | 8,535 | -0.30(-0.58%) |
May 24, 2013 | 52.00 | 52.40 | 51.01 | 52.00 | 11,407 | +0.00(+0.00%) |
May 23, 2013 | 51.90 | 52.50 | 51.15 | 52.00 | 14,574 | -0.10(-0.19%) |
May 22, 2013 | 52.50 | 52.90 | 52.00 | 52.10 | 9,545 | +0.00(+0.00%) |
May 21, 2013 | 52.30 | 52.50 | 51.80 | 52.10 | 10,424 | +0.10(+0.19%) |
May 20, 2013 | 51.60 | 52.60 | 50.70 | 52.00 | 17,868 | +0.40(+0.78%) |
May 17, 2013 | 52.30 | 52.50 | 51.10 | 51.60 | 15,919 | -0.60(-1.15%) |
May 16, 2013 | 52.00 | 52.70 | 52.00 | 52.20 | 9,412 | -0.40(-0.76%) |
May 15, 2013 | 52.90 | 53.10 | 52.10 | 52.60 | 7,186 | +0.30(+0.57%) |
May 13, 2013 | 52.40 | 52.80 | 51.00 | 52.30 | 17,573 | -0.20(-0.38%) |
May 10, 2013 | 52.50 | 52.90 | 52.50 | 52.50 | 8,223 | -0.10(-0.19%) |
May 09, 2013 | 52.60 | 53.30 | 52.40 | 52.60 | 6,714 | -0.50(-0.94%) |
May 08, 2013 | 54.20 | 54.20 | 50.10 | 53.10 | 33,526 | -0.80(-1.48%) |
May 07, 2013 | 54.40 | 54.60 | 53.60 | 53.90 | 23,106 | +0.10(+0.19%) |
May 06, 2013 | 55.00 | 55.60 | 53.80 | 53.80 | 35,854 | -1.40(-2.54%) |
May 03, 2013 | 55.00 | 55.20 | 54.80 | 55.20 | 9,534 | +0.50(+0.91%) |
May 02, 2013 | 55.20 | 55.40 | 54.60 | 54.70 | 7,993 | -0.40(-0.73%) |
May 01, 2013 | 56.70 | 56.70 | 54.70 | 55.10 | 18,424 | -1.60(-2.82%) |
Apr 30, 2013 | 56.70 | 57.10 | 56.30 | 56.70 | 13,570 | +0.30(+0.53%) |
Apr 29, 2013 | 56.60 | 58.10 | 56.30 | 56.40 | 36,441 | +1.30(+2.36%) |
Apr 26, 2013 | 55.50 | 55.50 | 53.80 | 55.10 | 22,127 | -0.40(-0.72%) |
Apr 25, 2013 | 56.30 | 56.30 | 55.10 | 55.50 | 6,808 | -0.70(-1.25%) |
Apr 24, 2013 | 55.90 | 56.20 | 55.10 | 56.20 | 7,144 | +0.20(+0.36%) |
Apr 23, 2013 | 55.20 | 56.10 | 55.10 | 56.00 | 15,064 | +0.50(+0.90%) |
Apr 22, 2013 | 54.70 | 56.00 | 53.60 | 55.50 | 16,043 | +0.10(+0.18%) |
Apr 19, 2013 | 55.10 | 55.90 | 53.60 | 55.40 | 18,251 | +0.10(+0.18%) |
Apr 18, 2013 | 55.50 | 55.73 | 54.30 | 55.30 | 18,318 | -0.70(-1.25%) |
Apr 17, 2013 | 56.30 | 56.50 | 54.80 | 56.00 | 9,800 | +0.20(+0.36%) |
Apr 16, 2013 | 56.40 | 56.40 | 55.00 | 55.80 | 11,846 | -0.30(-0.53%) |
Apr 15, 2013 | 56.00 | 56.10 | 54.80 | 56.10 | 12,303 | +0.10(+0.18%) |
Apr 12, 2013 | 55.00 | 56.00 | 54.90 | 56.00 | 13,221 | +0.00(+0.00%) |
Apr 11, 2013 | 55.90 | 56.20 | 55.00 | 56.00 | 22,972 | -0.20(-0.36%) |
Apr 10, 2013 | 55.90 | 56.20 | 55.00 | 56.20 | 26,632 | -0.10(-0.18%) |
Apr 09, 2013 | 55.40 | 56.70 | 55.31 | 56.30 | 10,570 | +0.60(+1.08%) |
Apr 08, 2013 | 55.10 | 56.10 | 54.50 | 55.70 | 17,009 | +0.40(+0.72%) |
Apr 05, 2013 | 55.90 | 55.90 | 54.90 | 55.30 | 8,753 | -0.40(-0.72%) |
Apr 04, 2013 | 56.60 | 57.00 | 55.50 | 55.70 | 14,843 | -0.30(-0.54%) |
Apr 03, 2013 | 56.30 | 56.90 | 55.70 | 56.00 | 12,004 | +0.10(+0.18%) |
Apr 02, 2013 | 55.00 | 56.15 | 54.45 | 55.90 | 13,349 | +1.00(+1.82%) |
Apr 01, 2013 | 54.70 | 55.10 | 54.20 | 54.90 | 9,141 | +0.00(+0.00%) |
Mar 28, 2013 | 54.50 | 55.10 | 54.30 | 54.90 | 8,231 | -0.10(-0.18%) |
Mar 27, 2013 | 55.20 | 55.50 | 54.20 | 55.00 | 8,092 | -0.40(-0.72%) |
Mar 26, 2013 | 55.00 | 55.70 | 54.00 | 55.40 | 4,787 | +0.30(+0.54%) |
Mar 25, 2013 | 55.60 | 55.60 | 54.40 | 55.10 | 4,989 | -0.30(-0.54%) |
Mar 22, 2013 | 55.10 | 55.50 | 54.00 | 55.40 | 13,417 | +0.30(+0.54%) |
Mar 21, 2013 | 55.80 | 56.50 | 54.60 | 55.10 | 13,146 | -0.70(-1.25%) |
Mar 20, 2013 | 56.90 | 57.40 | 55.70 | 55.80 | 20,054 | -0.70(-1.24%) |
Mar 19, 2013 | 55.50 | 56.60 | 54.50 | 56.50 | 30,334 | +2.10(+3.86%) |
Mar 18, 2013 | 53.70 | 55.70 | 52.50 | 54.40 | 70,435 | +0.50(+0.93%) |
Mar 15, 2013 | 57.30 | 58.10 | 53.70 | 53.90 | 23,281 | -1.30(-2.36%) |
Mar 14, 2013 | 55.80 | 56.10 | 54.60 | 55.20 | 17,755 | -0.80(-1.43%) |
Mar 13, 2013 | 56.80 | 56.80 | 55.30 | 56.00 | 9,981 | -1.40(-2.44%) |
Mar 12, 2013 | 57.20 | 57.40 | 56.20 | 57.40 | 15,660 | +0.00(+0.00%) |
Mar 11, 2013 | 58.50 | 58.69 | 56.60 | 57.40 | 24,104 | -1.50(-2.55%) |
Mar 08, 2013 | 57.10 | 59.80 | 56.90 | 58.90 | 44,307 | +1.80(+3.15%) |
Mar 07, 2013 | 56.80 | 57.50 | 56.10 | 57.10 | 13,245 | +0.30(+0.53%) |
Mar 06, 2013 | 57.20 | 57.60 | 56.60 | 56.80 | 5,766 | -0.50(-0.87%) |
Mar 05, 2013 | 56.10 | 57.60 | 56.00 | 57.30 | 16,135 | +0.60(+1.06%) |
Mar 04, 2013 | 56.20 | 57.45 | 55.50 | 56.70 | 11,976 | +0.10(+0.18%) |