Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.49 | 53.96 | 52.87 | 53.00 | 2,794,790 | -0.81(-1.50%) |
May 30, 2013 | 53.35 | 54.07 | 53.35 | 53.81 | 0 | +0.07(+0.14%) |
May 29, 2013 | 53.23 | 54.07 | 52.86 | 53.74 | 3,588,961 | +0.13(+0.24%) |
May 28, 2013 | 52.97 | 53.79 | 52.60 | 53.61 | 3,058,152 | +1.10(+2.09%) |
May 24, 2013 | 52.73 | 52.99 | 52.05 | 52.51 | 0 | -0.78(-1.46%) |
May 23, 2013 | 52.71 | 53.70 | 51.99 | 53.29 | 4,757,433 | +0.15(+0.29%) |
May 22, 2013 | 53.45 | 55.28 | 52.65 | 53.14 | 0 | +0.63(+1.21%) |
May 21, 2013 | 54.09 | 54.42 | 52.40 | 52.50 | 5,663,116 | -1.59(-2.93%) |
May 20, 2013 | 54.72 | 55.10 | 53.98 | 54.09 | 0 | -0.90(-1.63%) |
May 17, 2013 | 54.38 | 55.17 | 53.93 | 54.99 | 0 | +0.71(+1.30%) |
May 16, 2013 | 54.79 | 55.23 | 54.27 | 54.28 | 2,665,419 | -0.67(-1.22%) |
May 15, 2013 | 53.64 | 55.20 | 53.52 | 54.95 | 0 | +1.45(+2.71%) |
May 13, 2013 | 54.32 | 54.39 | 53.45 | 53.50 | 2,432,318 | -1.10(-2.01%) |
May 10, 2013 | 54.00 | 54.62 | 53.76 | 54.60 | 0 | +1.09(+2.03%) |
May 09, 2013 | 54.10 | 54.65 | 53.40 | 53.51 | 4,316,973 | -1.35(-2.46%) |
May 08, 2013 | 54.68 | 54.91 | 54.43 | 54.86 | 0 | -0.06(-0.12%) |
May 07, 2013 | 54.94 | 55.05 | 54.57 | 54.92 | 0 | -0.17(-0.31%) |
May 06, 2013 | 55.10 | 55.13 | 54.53 | 55.10 | 0 | +0.44(+0.81%) |
May 03, 2013 | 55.02 | 55.10 | 54.48 | 54.65 | 0 | +0.17(+0.32%) |
May 02, 2013 | 54.33 | 55.00 | 53.81 | 54.48 | 0 | +0.09(+0.17%) |
May 01, 2013 | 53.97 | 54.84 | 53.74 | 54.39 | 0 | +0.30(+0.55%) |
Apr 30, 2013 | 55.16 | 55.16 | 53.61 | 54.09 | 0 | -1.18(-2.13%) |
Apr 29, 2013 | 53.96 | 55.41 | 53.85 | 55.27 | 4,611,902 | +1.44(+2.68%) |
Apr 26, 2013 | 51.69 | 54.23 | 51.78 | 53.83 | 10,055,042 | +2.05(+3.96%) |
Apr 25, 2013 | 50.56 | 52.57 | 50.37 | 51.78 | 17,556,318 | -6.44(-11.06%) |
Apr 24, 2013 | 58.31 | 58.59 | 57.76 | 58.22 | 1,682,290 | +0.19(+0.33%) |
Apr 23, 2013 | 57.43 | 58.27 | 57.25 | 58.03 | 1,860,608 | +1.02(+1.78%) |
Apr 22, 2013 | 57.22 | 57.35 | 56.33 | 57.01 | 1,765,496 | -0.10(-0.17%) |
Apr 19, 2013 | 56.30 | 57.29 | 56.09 | 57.11 | 3,114,155 | +0.42(+0.74%) |
Apr 18, 2013 | 57.42 | 57.42 | 56.40 | 56.69 | 2,270,719 | -0.48(-0.84%) |
Apr 17, 2013 | 57.85 | 57.93 | 56.72 | 57.17 | 2,261,135 | -1.07(-1.84%) |
Apr 16, 2013 | 57.28 | 58.26 | 57.20 | 58.24 | 2,193,733 | +1.03(+1.81%) |
Apr 15, 2013 | 58.53 | 58.60 | 57.15 | 57.21 | 1,950,847 | -1.47(-2.50%) |
Apr 12, 2013 | 59.09 | 59.10 | 58.29 | 58.68 | 1,509,035 | -0.21(-0.35%) |
Apr 11, 2013 | 58.90 | 59.22 | 58.70 | 58.89 | 1,729,396 | +0.10(+0.17%) |
Apr 10, 2013 | 58.04 | 58.95 | 57.83 | 58.79 | 1,201,779 | +0.93(+1.60%) |
Apr 09, 2013 | 58.17 | 58.17 | 57.30 | 57.86 | 2,493,854 | -0.04(-0.06%) |
Apr 08, 2013 | 58.51 | 58.51 | 57.61 | 57.90 | 1,219,505 | -0.41(-0.70%) |
Apr 05, 2013 | 57.60 | 58.40 | 56.99 | 58.31 | 1,647,455 | -0.23(-0.39%) |
Apr 04, 2013 | 58.50 | 58.67 | 58.02 | 58.53 | 1,001,942 | +0.11(+0.19%) |
Apr 03, 2013 | 59.05 | 59.14 | 58.27 | 58.42 | 1,474,505 | -0.71(-1.21%) |
Apr 02, 2013 | 59.25 | 59.80 | 58.96 | 59.14 | 1,885,875 | +0.25(+0.43%) |
Apr 01, 2013 | 59.39 | 59.65 | 58.67 | 58.89 | 1,596,048 | -0.51(-0.85%) |
Mar 28, 2013 | 58.97 | 59.43 | 58.89 | 59.39 | 2,112,867 | +0.17(+0.29%) |
Mar 27, 2013 | 59.89 | 59.90 | 58.79 | 59.22 | 1,197,298 | -0.24(-0.40%) |
Mar 26, 2013 | 59.05 | 59.64 | 58.79 | 59.46 | 2,197,490 | +0.81(+1.37%) |
Mar 25, 2013 | 59.34 | 59.47 | 58.56 | 58.65 | 2,590,182 | -0.63(-1.07%) |
Mar 22, 2013 | 59.08 | 59.60 | 58.71 | 59.28 | 1,485,107 | +0.22(+0.37%) |
Mar 21, 2013 | 58.57 | 59.27 | 58.17 | 59.07 | 2,883,334 | +0.12(+0.20%) |
Mar 20, 2013 | 59.48 | 59.67 | 58.87 | 58.95 | 1,866,453 | -0.11(-0.18%) |
Mar 19, 2013 | 59.13 | 59.36 | 58.50 | 59.06 | 2,046,925 | -0.11(-0.18%) |
Mar 18, 2013 | 58.69 | 59.37 | 58.43 | 59.17 | 1,392,550 | -0.02(-0.03%) |
Mar 15, 2013 | 59.68 | 60.01 | 59.17 | 59.18 | 2,766,700 | -0.68(-1.14%) |
Mar 14, 2013 | 60.24 | 60.33 | 59.70 | 59.87 | 3,071,094 | -0.06(-0.10%) |
Mar 13, 2013 | 60.25 | 60.43 | 59.89 | 59.93 | 1,863,317 | -0.10(-0.17%) |
Mar 12, 2013 | 60.17 | 60.44 | 59.88 | 60.02 | 1,719,108 | -0.18(-0.30%) |
Mar 11, 2013 | 60.42 | 60.81 | 59.79 | 60.21 | 3,524,631 | -1.08(-1.76%) |
Mar 08, 2013 | 61.44 | 61.75 | 60.87 | 61.28 | 2,080,884 | -0.16(-0.26%) |
Mar 07, 2013 | 61.50 | 61.69 | 61.17 | 61.45 | 1,653,783 | -0.05(-0.09%) |
Mar 06, 2013 | 61.50 | 61.88 | 61.30 | 61.50 | 2,478,579 | +0.10(+0.16%) |
Mar 05, 2013 | 60.21 | 61.43 | 60.09 | 61.40 | 2,960,852 | +1.46(+2.43%) |
Mar 04, 2013 | 58.68 | 59.96 | 58.57 | 59.94 | 2,785,209 | +1.11(+1.89%) |