Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.17 | 58.03 | 56.74 | 56.74 | 1,218,699 | -0.58(-1.01%) |
May 30, 2013 | 58.27 | 58.51 | 57.18 | 57.32 | 1,505,482 | -0.77(-1.33%) |
May 29, 2013 | 59.44 | 59.57 | 57.95 | 58.09 | 1,480,797 | -1.68(-2.81%) |
May 28, 2013 | 60.08 | 60.37 | 59.24 | 59.77 | 696,009 | +0.36(+0.60%) |
May 24, 2013 | 59.45 | 59.63 | 59.14 | 59.41 | 641,892 | -0.42(-0.70%) |
May 23, 2013 | 59.41 | 60.35 | 59.25 | 59.83 | 665,060 | -0.10(-0.17%) |
May 22, 2013 | 60.38 | 61.51 | 59.65 | 59.93 | 1,208,062 | -0.39(-0.64%) |
May 21, 2013 | 59.42 | 60.51 | 59.42 | 60.32 | 677,581 | +1.04(+1.75%) |
May 20, 2013 | 59.20 | 59.76 | 59.20 | 59.28 | 574,024 | -0.02(-0.04%) |
May 17, 2013 | 58.38 | 59.32 | 58.25 | 59.30 | 995,017 | +1.02(+1.75%) |
May 16, 2013 | 58.31 | 58.67 | 57.99 | 58.28 | 962,927 | -0.16(-0.27%) |
May 15, 2013 | 57.59 | 58.45 | 57.58 | 58.44 | 504,649 | +1.58(+2.79%) |
May 13, 2013 | 56.84 | 57.13 | 56.41 | 56.86 | 598,750 | +0.03(+0.05%) |
May 10, 2013 | 56.75 | 56.99 | 56.57 | 56.83 | 910,594 | +0.15(+0.26%) |
May 09, 2013 | 56.84 | 56.97 | 56.47 | 56.68 | 902,827 | -0.14(-0.24%) |
May 08, 2013 | 57.03 | 57.16 | 56.66 | 56.82 | 758,571 | -0.32(-0.56%) |
May 07, 2013 | 56.65 | 57.14 | 56.47 | 57.14 | 789,375 | +0.72(+1.27%) |
May 06, 2013 | 56.32 | 56.66 | 56.13 | 56.43 | 635,556 | +0.15(+0.27%) |
May 03, 2013 | 55.83 | 56.57 | 55.83 | 56.27 | 894,688 | +0.86(+1.55%) |
May 02, 2013 | 54.57 | 55.51 | 54.53 | 55.41 | 713,695 | +0.95(+1.74%) |
May 01, 2013 | 55.61 | 55.62 | 54.39 | 54.46 | 1,032,865 | -1.25(-2.24%) |
Apr 30, 2013 | 54.87 | 55.73 | 54.32 | 55.71 | 1,905,489 | +0.84(+1.53%) |
Apr 29, 2013 | 55.00 | 55.12 | 54.69 | 54.87 | 555,249 | +0.10(+0.19%) |
Apr 26, 2013 | 55.14 | 55.12 | 54.63 | 54.77 | 611,809 | -0.35(-0.64%) |
Apr 25, 2013 | 54.41 | 55.58 | 54.16 | 55.12 | 1,057,244 | +0.96(+1.78%) |
Apr 24, 2013 | 54.28 | 54.55 | 53.83 | 54.16 | 1,109,742 | +0.03(+0.05%) |
Apr 23, 2013 | 53.46 | 54.27 | 53.46 | 54.13 | 1,247,592 | +0.91(+1.71%) |
Apr 22, 2013 | 53.92 | 53.95 | 52.64 | 53.22 | 1,774,777 | -0.55(-1.02%) |
Apr 19, 2013 | 53.60 | 54.61 | 52.46 | 53.76 | 4,063,209 | -1.20(-2.18%) |
Apr 18, 2013 | 55.19 | 55.65 | 54.39 | 54.96 | 1,408,190 | +0.01(+0.01%) |
Apr 17, 2013 | 55.25 | 55.32 | 54.12 | 54.95 | 1,568,916 | -0.53(-0.96%) |
Apr 16, 2013 | 55.41 | 55.58 | 55.11 | 55.49 | 1,803,379 | +0.39(+0.70%) |
Apr 15, 2013 | 56.41 | 56.53 | 55.05 | 55.10 | 1,451,569 | -1.64(-2.89%) |
Apr 12, 2013 | 56.70 | 56.97 | 56.40 | 56.74 | 1,088,752 | -0.19(-0.33%) |
Apr 11, 2013 | 56.96 | 57.11 | 56.70 | 56.93 | 1,721,241 | +0.00(+0.00%) |
Apr 10, 2013 | 56.67 | 57.11 | 56.43 | 56.93 | 1,399,147 | +0.40(+0.71%) |
Apr 09, 2013 | 56.93 | 56.93 | 56.08 | 56.53 | 1,050,307 | -0.31(-0.55%) |
Apr 08, 2013 | 56.24 | 56.84 | 56.23 | 56.84 | 631,850 | +0.60(+1.06%) |
Apr 05, 2013 | 56.00 | 56.49 | 55.85 | 56.24 | 837,475 | -0.32(-0.57%) |
Apr 04, 2013 | 56.08 | 56.59 | 55.98 | 56.57 | 510,239 | +0.64(+1.15%) |
Apr 03, 2013 | 57.10 | 57.13 | 55.65 | 55.92 | 1,231,521 | -1.01(-1.78%) |
Apr 02, 2013 | 56.70 | 57.09 | 56.41 | 56.94 | 1,029,128 | +0.65(+1.15%) |
Apr 01, 2013 | 56.47 | 56.66 | 55.94 | 56.29 | 723,081 | -0.64(-1.13%) |
Mar 28, 2013 | 56.45 | 57.02 | 56.27 | 56.93 | 762,860 | +0.47(+0.83%) |
Mar 27, 2013 | 56.08 | 56.51 | 56.04 | 56.46 | 672,911 | +0.04(+0.08%) |
Mar 26, 2013 | 55.87 | 56.50 | 55.60 | 56.42 | 2,399,042 | +0.70(+1.26%) |
Mar 25, 2013 | 56.77 | 56.91 | 55.62 | 55.72 | 1,176,709 | -0.77(-1.37%) |
Mar 22, 2013 | 56.57 | 56.77 | 55.82 | 56.49 | 788,443 | +0.14(+0.25%) |
Mar 21, 2013 | 55.72 | 56.46 | 55.67 | 56.35 | 1,376,757 | +0.41(+0.73%) |
Mar 20, 2013 | 55.59 | 56.01 | 55.56 | 55.95 | 668,184 | +0.69(+1.25%) |
Mar 19, 2013 | 55.29 | 55.47 | 54.67 | 55.25 | 958,822 | -0.01(-0.03%) |
Mar 18, 2013 | 54.88 | 55.57 | 54.81 | 55.27 | 785,415 | -0.10(-0.18%) |
Mar 15, 2013 | 55.56 | 55.91 | 55.27 | 55.37 | 1,443,278 | -0.51(-0.91%) |
Mar 14, 2013 | 55.38 | 55.88 | 55.22 | 55.88 | 1,466,779 | +0.59(+1.07%) |
Mar 13, 2013 | 55.20 | 55.33 | 54.92 | 55.29 | 1,191,322 | +0.23(+0.41%) |
Mar 12, 2013 | 54.81 | 55.11 | 54.74 | 55.06 | 918,458 | +0.24(+0.44%) |
Mar 11, 2013 | 53.78 | 55.00 | 53.70 | 54.82 | 1,808,365 | +0.86(+1.60%) |
Mar 08, 2013 | 53.66 | 54.54 | 53.44 | 53.96 | 2,784,341 | +0.53(+0.98%) |
Mar 07, 2013 | 53.47 | 53.53 | 52.90 | 53.43 | 2,132,068 | +0.43(+0.81%) |
Mar 06, 2013 | 52.70 | 53.02 | 52.56 | 53.00 | 953,028 | +0.28(+0.54%) |
Mar 05, 2013 | 52.37 | 52.90 | 52.33 | 52.72 | 884,528 | +0.58(+1.11%) |
Mar 04, 2013 | 51.44 | 52.16 | 51.32 | 52.14 | 1,064,976 | +0.70(+1.37%) |