Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.11 | 52.99 | 51.88 | 52.73 | 692,320 | +0.28(+0.53%) |
May 30, 2013 | 52.81 | 53.10 | 52.43 | 52.45 | 207,944 | -0.43(-0.82%) |
May 29, 2013 | 53.10 | 53.14 | 52.84 | 52.88 | 295,754 | -0.21(-0.40%) |
May 28, 2013 | 54.07 | 54.23 | 53.05 | 53.09 | 197,754 | -0.95(-1.76%) |
May 24, 2013 | 54.33 | 54.78 | 53.93 | 54.04 | 206,691 | -0.81(-1.48%) |
May 23, 2013 | 54.72 | 54.87 | 54.20 | 54.85 | 237,408 | -0.25(-0.45%) |
May 22, 2013 | 55.45 | 55.72 | 54.64 | 55.10 | 417,180 | +0.01(+0.02%) |
May 21, 2013 | 55.13 | 55.31 | 54.68 | 55.09 | 168,381 | -0.22(-0.40%) |
May 20, 2013 | 55.86 | 56.12 | 55.27 | 55.31 | 137,266 | -0.48(-0.86%) |
May 17, 2013 | 55.89 | 56.11 | 55.47 | 55.79 | 265,981 | -0.25(-0.44%) |
May 16, 2013 | 56.66 | 56.98 | 55.98 | 56.04 | 481,007 | -0.74(-1.30%) |
May 15, 2013 | 56.69 | 56.95 | 56.57 | 56.78 | 247,457 | -0.25(-0.44%) |
May 13, 2013 | 57.44 | 57.83 | 57.00 | 57.03 | 90,847 | -0.82(-1.42%) |
May 10, 2013 | 58.03 | 58.35 | 57.85 | 57.85 | 78,652 | -0.53(-0.90%) |
May 09, 2013 | 58.34 | 58.65 | 58.23 | 58.37 | 114,113 | -0.23(-0.39%) |
May 08, 2013 | 58.31 | 58.62 | 58.31 | 58.60 | 181,004 | +0.14(+0.24%) |
May 07, 2013 | 58.58 | 58.67 | 58.42 | 58.46 | 169,824 | -0.01(-0.02%) |
May 06, 2013 | 58.77 | 58.78 | 58.25 | 58.47 | 109,447 | +0.06(+0.09%) |
May 03, 2013 | 58.21 | 58.49 | 57.75 | 58.42 | 111,374 | +0.67(+1.16%) |
May 02, 2013 | 57.14 | 57.82 | 57.11 | 57.75 | 176,519 | +0.54(+0.95%) |
May 01, 2013 | 57.83 | 57.83 | 57.11 | 57.20 | 72,917 | -0.59(-1.02%) |
Apr 30, 2013 | 57.17 | 57.87 | 56.92 | 57.79 | 138,317 | +0.45(+0.79%) |
Apr 29, 2013 | 57.76 | 57.99 | 57.19 | 57.34 | 206,317 | -0.07(-0.13%) |
Apr 26, 2013 | 57.65 | 57.98 | 57.34 | 57.41 | 220,577 | -0.56(-0.97%) |
Apr 25, 2013 | 57.70 | 58.04 | 57.45 | 57.98 | 238,505 | +0.41(+0.71%) |
Apr 24, 2013 | 57.35 | 57.65 | 57.31 | 57.57 | 180,863 | +0.19(+0.34%) |
Apr 23, 2013 | 56.77 | 57.38 | 56.77 | 57.38 | 303,370 | +0.63(+1.10%) |
Apr 22, 2013 | 56.94 | 57.32 | 56.62 | 56.75 | 115,078 | -0.25(-0.44%) |
Apr 19, 2013 | 57.06 | 57.10 | 56.62 | 57.00 | 134,467 | +0.29(+0.52%) |
Apr 18, 2013 | 56.45 | 56.78 | 56.31 | 56.71 | 103,767 | +0.42(+0.75%) |
Apr 17, 2013 | 56.72 | 56.75 | 55.83 | 56.28 | 176,427 | -0.70(-1.23%) |
Apr 16, 2013 | 56.85 | 57.19 | 56.84 | 56.98 | 115,841 | +0.73(+1.29%) |
Apr 15, 2013 | 57.62 | 57.63 | 56.15 | 56.25 | 353,812 | -1.87(-3.22%) |
Apr 12, 2013 | 58.07 | 58.56 | 57.94 | 58.12 | 208,730 | -0.20(-0.35%) |
Apr 11, 2013 | 58.43 | 58.70 | 58.32 | 58.33 | 111,528 | -0.29(-0.49%) |
Apr 10, 2013 | 59.05 | 59.16 | 58.58 | 58.61 | 102,082 | -0.12(-0.20%) |
Apr 09, 2013 | 58.49 | 59.01 | 58.47 | 58.73 | 354,961 | +0.31(+0.54%) |
Apr 08, 2013 | 58.23 | 58.53 | 58.11 | 58.42 | 97,465 | +0.64(+1.10%) |
Apr 05, 2013 | 58.02 | 58.02 | 57.67 | 57.78 | 141,020 | -0.49(-0.84%) |
Apr 04, 2013 | 58.25 | 58.59 | 58.03 | 58.27 | 247,454 | +0.00(+0.00%) |
Apr 03, 2013 | 58.75 | 59.04 | 57.93 | 58.27 | 805,983 | -0.74(-1.25%) |
Apr 02, 2013 | 59.46 | 59.46 | 58.92 | 59.01 | 374,856 | -0.26(-0.44%) |
Apr 01, 2013 | 59.74 | 59.78 | 59.13 | 59.27 | 113,051 | -0.52(-0.88%) |
Mar 28, 2013 | 59.63 | 59.90 | 59.58 | 59.79 | 127,812 | +0.17(+0.29%) |
Mar 27, 2013 | 59.74 | 59.90 | 59.47 | 59.62 | 132,162 | -0.29(-0.49%) |
Mar 26, 2013 | 59.51 | 59.99 | 59.48 | 59.91 | 603,003 | +0.60(+1.01%) |
Mar 25, 2013 | 59.85 | 59.97 | 59.07 | 59.31 | 164,732 | -0.43(-0.72%) |
Mar 22, 2013 | 59.68 | 60.06 | 59.68 | 59.74 | 203,654 | +0.14(+0.23%) |
Mar 21, 2013 | 59.60 | 59.86 | 59.43 | 59.61 | 276,409 | -0.23(-0.38%) |
Mar 20, 2013 | 59.52 | 59.92 | 59.45 | 59.84 | 295,274 | +0.57(+0.96%) |
Mar 19, 2013 | 59.26 | 59.70 | 59.17 | 59.27 | 380,790 | +0.03(+0.05%) |
Mar 18, 2013 | 59.04 | 59.29 | 58.49 | 59.24 | 134,224 | -0.12(-0.20%) |
Mar 15, 2013 | 59.90 | 59.97 | 59.32 | 59.36 | 282,351 | -0.55(-0.92%) |
Mar 14, 2013 | 60.63 | 60.80 | 59.87 | 59.91 | 229,907 | -0.51(-0.84%) |
Mar 13, 2013 | 60.66 | 60.93 | 60.35 | 60.42 | 144,561 | -0.36(-0.59%) |
Mar 12, 2013 | 60.92 | 61.13 | 60.70 | 60.78 | 121,077 | -0.36(-0.59%) |
Mar 11, 2013 | 61.22 | 61.51 | 61.00 | 61.14 | 111,644 | -0.17(-0.27%) |
Mar 08, 2013 | 60.68 | 61.31 | 60.68 | 61.30 | 159,147 | +0.49(+0.80%) |
Mar 07, 2013 | 60.84 | 61.00 | 60.60 | 60.81 | 93,352 | +0.00(+0.00%) |
Mar 06, 2013 | 61.40 | 61.44 | 60.75 | 60.81 | 191,195 | -0.64(-1.05%) |
Mar 05, 2013 | 61.55 | 61.88 | 61.40 | 61.46 | 224,225 | +0.17(+0.27%) |
Mar 04, 2013 | 60.75 | 61.37 | 60.67 | 61.29 | 293,289 | +0.17(+0.27%) |