Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.19 | 55.80 | 54.91 | 55.08 | 625,512 | -1.22(-2.17%) |
May 30, 2013 | 56.57 | 56.67 | 56.18 | 56.30 | 332,448 | -0.14(-0.25%) |
May 29, 2013 | 56.89 | 56.90 | 56.34 | 56.45 | 364,434 | -1.82(-3.12%) |
May 28, 2013 | 59.44 | 59.44 | 58.16 | 58.27 | 371,201 | -1.46(-2.45%) |
May 24, 2013 | 59.66 | 59.95 | 59.48 | 59.73 | 314,179 | -0.61(-1.01%) |
May 23, 2013 | 59.46 | 60.37 | 59.15 | 60.34 | 381,840 | +0.17(+0.28%) |
May 22, 2013 | 60.88 | 61.52 | 60.02 | 60.18 | 395,924 | +0.26(+0.44%) |
May 21, 2013 | 59.82 | 60.04 | 59.33 | 59.91 | 508,515 | +0.60(+1.02%) |
May 20, 2013 | 59.33 | 59.48 | 59.11 | 59.31 | 488,133 | -1.18(-1.94%) |
May 17, 2013 | 60.74 | 60.84 | 60.25 | 60.49 | 290,134 | -0.53(-0.87%) |
May 16, 2013 | 61.10 | 61.33 | 60.49 | 61.02 | 452,012 | -0.40(-0.65%) |
May 15, 2013 | 61.12 | 61.46 | 60.95 | 61.42 | 333,927 | +1.49(+2.48%) |
May 13, 2013 | 59.98 | 60.02 | 59.67 | 59.93 | 245,082 | -0.26(-0.44%) |
May 10, 2013 | 60.18 | 60.24 | 59.86 | 60.19 | 360,538 | -0.36(-0.59%) |
May 09, 2013 | 60.80 | 60.87 | 60.19 | 60.55 | 444,117 | -0.89(-1.45%) |
May 08, 2013 | 61.18 | 61.50 | 61.07 | 61.44 | 499,778 | +0.89(+1.47%) |
May 07, 2013 | 60.37 | 60.59 | 59.97 | 60.55 | 528,432 | -0.07(-0.12%) |
May 06, 2013 | 60.14 | 60.64 | 59.99 | 60.62 | 407,217 | +0.83(+1.38%) |
May 03, 2013 | 60.00 | 60.47 | 59.58 | 59.79 | 253,680 | +0.02(+0.03%) |
May 02, 2013 | 59.14 | 59.92 | 59.14 | 59.78 | 476,741 | +2.00(+3.47%) |
May 01, 2013 | 58.32 | 58.32 | 57.68 | 57.78 | 245,404 | -0.41(-0.71%) |
Apr 30, 2013 | 57.83 | 58.28 | 57.78 | 58.19 | 347,973 | +0.95(+1.65%) |
Apr 29, 2013 | 56.88 | 57.43 | 56.88 | 57.24 | 243,976 | +0.23(+0.40%) |
Apr 26, 2013 | 56.96 | 57.08 | 56.96 | 57.01 | 336,812 | -0.03(-0.06%) |
Apr 25, 2013 | 56.88 | 57.23 | 56.78 | 57.04 | 246,144 | +0.08(+0.14%) |
Apr 24, 2013 | 56.90 | 57.08 | 56.54 | 56.96 | 307,402 | -0.16(-0.28%) |
Apr 23, 2013 | 56.68 | 57.19 | 56.49 | 57.12 | 327,547 | +0.51(+0.90%) |
Apr 22, 2013 | 56.31 | 56.61 | 55.99 | 56.61 | 212,297 | +0.74(+1.32%) |
Apr 19, 2013 | 55.65 | 56.08 | 55.48 | 55.88 | 252,470 | +0.25(+0.44%) |
Apr 18, 2013 | 56.40 | 56.40 | 55.45 | 55.63 | 349,748 | -0.95(-1.69%) |
Apr 17, 2013 | 57.20 | 57.21 | 56.41 | 56.58 | 213,131 | -0.78(-1.36%) |
Apr 16, 2013 | 57.67 | 57.78 | 56.87 | 57.36 | 514,498 | +0.57(+1.01%) |
Apr 15, 2013 | 57.43 | 57.66 | 56.79 | 56.79 | 283,594 | -0.32(-0.56%) |
Apr 12, 2013 | 56.88 | 57.21 | 56.76 | 57.11 | 347,550 | +0.05(+0.08%) |
Apr 11, 2013 | 56.69 | 57.22 | 56.69 | 57.06 | 286,087 | +1.28(+2.29%) |
Apr 10, 2013 | 56.00 | 56.11 | 55.65 | 55.78 | 279,789 | -0.46(-0.82%) |
Apr 09, 2013 | 55.98 | 56.50 | 55.64 | 56.24 | 227,516 | -0.17(-0.30%) |
Apr 08, 2013 | 56.23 | 56.54 | 55.76 | 56.41 | 306,861 | +1.07(+1.94%) |
Apr 05, 2013 | 55.16 | 55.38 | 54.67 | 55.34 | 367,223 | -0.04(-0.07%) |
Apr 04, 2013 | 56.03 | 56.26 | 55.06 | 55.38 | 566,813 | -0.59(-1.05%) |
Apr 03, 2013 | 56.65 | 56.88 | 55.77 | 55.96 | 450,541 | -1.07(-1.87%) |
Apr 02, 2013 | 57.00 | 57.39 | 56.91 | 57.03 | 519,334 | +0.13(+0.22%) |
Apr 01, 2013 | 56.96 | 57.13 | 56.81 | 56.90 | 199,144 | +0.32(+0.56%) |
Mar 28, 2013 | 56.21 | 56.63 | 56.15 | 56.58 | 521,522 | +0.50(+0.89%) |
Mar 27, 2013 | 54.86 | 56.24 | 54.81 | 56.08 | 310,950 | +0.53(+0.96%) |
Mar 26, 2013 | 54.95 | 55.55 | 54.94 | 55.55 | 303,548 | +1.14(+2.10%) |
Mar 25, 2013 | 54.52 | 54.67 | 54.09 | 54.41 | 349,586 | -0.02(-0.03%) |
Mar 22, 2013 | 54.05 | 54.46 | 53.88 | 54.42 | 124,131 | +0.47(+0.87%) |
Mar 21, 2013 | 54.60 | 54.70 | 53.86 | 53.95 | 308,089 | -0.22(-0.41%) |
Mar 20, 2013 | 54.22 | 54.48 | 54.03 | 54.17 | 293,315 | +0.35(+0.65%) |
Mar 19, 2013 | 54.67 | 54.84 | 53.49 | 53.83 | 358,703 | -0.95(-1.73%) |
Mar 18, 2013 | 54.78 | 55.02 | 54.62 | 54.77 | 217,390 | -0.19(-0.35%) |
Mar 15, 2013 | 55.00 | 55.15 | 54.86 | 54.96 | 134,477 | +0.73(+1.35%) |
Mar 14, 2013 | 54.30 | 54.39 | 54.01 | 54.23 | 314,384 | -0.07(-0.13%) |
Mar 13, 2013 | 54.76 | 54.89 | 54.25 | 54.30 | 291,965 | -0.75(-1.36%) |
Mar 12, 2013 | 55.10 | 55.25 | 54.99 | 55.05 | 269,151 | -0.31(-0.56%) |
Mar 11, 2013 | 55.45 | 55.45 | 55.05 | 55.36 | 261,532 | -0.10(-0.17%) |
Mar 08, 2013 | 55.21 | 55.51 | 54.96 | 55.45 | 272,523 | +0.99(+1.82%) |
Mar 07, 2013 | 54.20 | 54.52 | 54.13 | 54.46 | 223,999 | -0.08(-0.15%) |
Mar 06, 2013 | 54.61 | 54.82 | 54.53 | 54.54 | 374,713 | +0.68(+1.25%) |
Mar 05, 2013 | 54.17 | 54.30 | 53.79 | 53.86 | 379,271 | +0.29(+0.53%) |
Mar 04, 2013 | 53.27 | 53.62 | 53.24 | 53.58 | 269,236 | +0.37(+0.69%) |