Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.69 | 53.98 | 52.49 | 52.69 | 1,739,983 | -0.15(-0.28%) |
May 30, 2013 | 52.90 | 53.22 | 52.49 | 52.84 | 1,250,815 | +0.02(+0.04%) |
May 29, 2013 | 52.44 | 53.00 | 52.25 | 52.82 | 1,296,517 | +0.01(+0.01%) |
May 28, 2013 | 53.62 | 53.89 | 52.64 | 52.81 | 1,488,472 | -0.01(-0.03%) |
May 24, 2013 | 52.44 | 53.04 | 52.08 | 52.82 | 1,121,584 | -0.15(-0.29%) |
May 23, 2013 | 52.57 | 53.49 | 51.94 | 52.98 | 1,422,430 | -0.24(-0.46%) |
May 22, 2013 | 53.51 | 54.82 | 52.79 | 53.22 | 2,037,129 | -0.52(-0.97%) |
May 21, 2013 | 53.90 | 54.15 | 53.64 | 53.74 | 1,698,766 | -0.16(-0.30%) |
May 20, 2013 | 54.10 | 54.36 | 53.72 | 53.90 | 2,240,365 | -0.43(-0.78%) |
May 17, 2013 | 52.93 | 54.34 | 52.76 | 54.33 | 3,793,117 | +1.87(+3.57%) |
May 16, 2013 | 51.85 | 53.01 | 51.85 | 52.46 | 4,323,566 | +0.42(+0.80%) |
May 15, 2013 | 49.47 | 52.04 | 49.36 | 52.04 | 4,706,763 | +3.14(+6.42%) |
May 13, 2013 | 49.16 | 49.47 | 48.56 | 48.90 | 1,699,071 | -0.50(-1.01%) |
May 10, 2013 | 49.14 | 49.51 | 48.94 | 49.40 | 2,026,640 | +0.29(+0.60%) |
May 09, 2013 | 50.44 | 50.47 | 49.05 | 49.11 | 2,951,400 | -1.29(-2.57%) |
May 08, 2013 | 50.81 | 51.00 | 50.03 | 50.40 | 1,599,624 | -0.47(-0.92%) |
May 07, 2013 | 50.67 | 51.08 | 50.27 | 50.87 | 1,513,020 | +0.53(+1.05%) |
May 06, 2013 | 49.97 | 50.45 | 49.56 | 50.34 | 1,449,865 | +0.46(+0.93%) |
May 03, 2013 | 49.44 | 50.17 | 48.51 | 49.88 | 2,678,147 | +1.37(+2.82%) |
May 02, 2013 | 47.11 | 48.70 | 47.11 | 48.51 | 3,707,200 | +1.45(+3.08%) |
May 01, 2013 | 48.65 | 48.68 | 46.64 | 47.06 | 6,259,229 | -1.90(-3.89%) |
Apr 30, 2013 | 50.04 | 50.15 | 48.95 | 48.97 | 3,233,172 | -1.19(-2.37%) |
Apr 29, 2013 | 50.33 | 50.33 | 49.07 | 50.16 | 3,082,774 | -0.51(-1.01%) |
Apr 26, 2013 | 53.02 | 53.37 | 50.41 | 50.67 | 3,613,934 | -2.70(-5.07%) |
Apr 25, 2013 | 53.34 | 54.11 | 53.08 | 53.37 | 3,586,612 | +0.59(+1.11%) |
Apr 24, 2013 | 52.07 | 52.86 | 51.87 | 52.79 | 2,517,144 | +0.92(+1.77%) |
Apr 23, 2013 | 51.05 | 51.92 | 50.91 | 51.87 | 1,725,694 | +0.94(+1.85%) |
Apr 22, 2013 | 51.34 | 51.43 | 50.16 | 50.93 | 2,139,589 | -0.35(-0.69%) |
Apr 19, 2013 | 49.49 | 52.05 | 49.49 | 51.28 | 4,668,086 | +2.53(+5.20%) |
Apr 18, 2013 | 49.33 | 49.61 | 48.17 | 48.75 | 2,621,525 | -0.46(-0.93%) |
Apr 17, 2013 | 49.20 | 49.33 | 48.73 | 49.20 | 1,797,925 | -0.66(-1.33%) |
Apr 16, 2013 | 48.86 | 49.96 | 48.67 | 49.86 | 2,098,546 | +1.68(+3.48%) |
Apr 15, 2013 | 49.96 | 50.07 | 48.08 | 48.19 | 2,803,876 | -1.77(-3.54%) |
Apr 12, 2013 | 49.81 | 49.98 | 49.03 | 49.96 | 1,200,369 | -0.21(-0.42%) |
Apr 11, 2013 | 50.03 | 50.87 | 49.69 | 50.17 | 1,403,883 | +0.29(+0.57%) |
Apr 10, 2013 | 50.45 | 50.51 | 49.51 | 49.88 | 2,273,169 | -0.48(-0.95%) |
Apr 09, 2013 | 49.94 | 50.58 | 49.67 | 50.36 | 1,934,732 | +0.51(+1.02%) |
Apr 08, 2013 | 50.08 | 50.12 | 49.31 | 49.86 | 2,069,725 | -0.21(-0.41%) |
Apr 05, 2013 | 48.69 | 50.15 | 48.28 | 50.06 | 2,593,594 | +0.46(+0.92%) |
Apr 04, 2013 | 48.96 | 49.85 | 48.90 | 49.61 | 2,298,944 | +0.77(+1.58%) |
Apr 03, 2013 | 50.17 | 50.32 | 48.57 | 48.83 | 3,420,873 | -1.27(-2.54%) |
Apr 02, 2013 | 50.99 | 51.00 | 49.98 | 50.11 | 2,137,109 | -0.69(-1.36%) |
Apr 01, 2013 | 51.23 | 51.36 | 50.67 | 50.80 | 1,585,652 | -0.54(-1.04%) |
Mar 28, 2013 | 50.86 | 51.78 | 50.78 | 51.33 | 1,803,633 | +0.59(+1.16%) |
Mar 27, 2013 | 50.58 | 50.94 | 49.79 | 50.74 | 2,671,161 | -0.12(-0.23%) |
Mar 26, 2013 | 51.04 | 51.38 | 50.64 | 50.86 | 1,997,279 | +0.18(+0.35%) |
Mar 25, 2013 | 51.83 | 51.92 | 50.60 | 50.69 | 1,937,895 | -0.82(-1.60%) |
Mar 22, 2013 | 52.10 | 52.27 | 51.13 | 51.51 | 2,412,543 | -0.27(-0.52%) |
Mar 21, 2013 | 52.96 | 53.07 | 51.77 | 51.78 | 3,771,656 | -1.98(-3.69%) |
Mar 20, 2013 | 53.79 | 54.24 | 53.60 | 53.76 | 901,289 | +0.30(+0.56%) |
Mar 19, 2013 | 53.60 | 54.04 | 52.75 | 53.46 | 1,229,909 | -0.04(-0.08%) |
Mar 18, 2013 | 52.56 | 53.64 | 52.56 | 53.51 | 1,546,844 | +0.17(+0.32%) |
Mar 15, 2013 | 53.49 | 53.93 | 53.29 | 53.34 | 1,680,663 | -0.48(-0.89%) |
Mar 14, 2013 | 53.79 | 54.06 | 53.57 | 53.82 | 1,006,143 | +0.39(+0.73%) |
Mar 13, 2013 | 53.66 | 53.67 | 53.03 | 53.43 | 1,094,676 | -0.10(-0.19%) |
Mar 12, 2013 | 53.11 | 53.72 | 52.94 | 53.53 | 1,413,396 | +0.28(+0.52%) |
Mar 11, 2013 | 52.82 | 53.27 | 52.38 | 53.25 | 1,119,035 | +0.40(+0.76%) |
Mar 08, 2013 | 53.11 | 53.51 | 52.51 | 52.85 | 1,696,205 | +0.15(+0.29%) |
Mar 07, 2013 | 52.58 | 52.87 | 52.17 | 52.69 | 1,640,156 | +0.01(+0.03%) |
Mar 06, 2013 | 52.42 | 52.91 | 52.22 | 52.68 | 1,608,861 | +0.64(+1.24%) |
Mar 05, 2013 | 51.42 | 52.30 | 51.23 | 52.04 | 1,822,992 | +0.98(+1.92%) |
Mar 04, 2013 | 50.70 | 51.24 | 50.16 | 51.06 | 2,101,332 | +0.05(+0.10%) |