Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.22 | 54.60 | 53.64 | 53.64 | 1,315,847 | -0.76(-1.41%) |
May 30, 2013 | 55.21 | 55.62 | 54.33 | 54.40 | 990,101 | -0.86(-1.56%) |
May 29, 2013 | 55.09 | 55.33 | 54.11 | 55.27 | 1,570,596 | -0.50(-0.90%) |
May 28, 2013 | 56.69 | 56.89 | 55.24 | 55.77 | 725,536 | -0.33(-0.59%) |
May 24, 2013 | 55.96 | 56.30 | 55.42 | 56.10 | 615,304 | -0.13(-0.23%) |
May 23, 2013 | 56.04 | 56.48 | 54.97 | 56.23 | 1,311,011 | -0.55(-0.97%) |
May 22, 2013 | 58.11 | 58.58 | 56.41 | 56.78 | 871,229 | -1.32(-2.27%) |
May 21, 2013 | 57.49 | 58.83 | 57.46 | 58.10 | 1,370,998 | +0.60(+1.04%) |
May 20, 2013 | 56.80 | 57.59 | 56.79 | 57.50 | 1,077,126 | +0.68(+1.20%) |
May 17, 2013 | 56.46 | 56.82 | 56.27 | 56.81 | 569,606 | +0.62(+1.11%) |
May 16, 2013 | 56.19 | 56.56 | 55.94 | 56.19 | 847,109 | -0.14(-0.24%) |
May 15, 2013 | 55.95 | 56.41 | 55.62 | 56.33 | 652,375 | +0.33(+0.58%) |
May 13, 2013 | 55.62 | 56.17 | 55.42 | 56.00 | 580,419 | +0.30(+0.53%) |
May 10, 2013 | 55.62 | 55.76 | 55.15 | 55.70 | 740,351 | +0.19(+0.33%) |
May 09, 2013 | 56.22 | 56.36 | 55.32 | 55.52 | 769,489 | -0.55(-0.98%) |
May 08, 2013 | 55.86 | 56.31 | 55.70 | 56.07 | 1,365,216 | +0.06(+0.10%) |
May 07, 2013 | 56.02 | 56.27 | 55.67 | 56.01 | 680,258 | -0.08(-0.14%) |
May 06, 2013 | 55.37 | 56.19 | 55.37 | 56.09 | 677,611 | +0.73(+1.33%) |
May 03, 2013 | 54.95 | 55.46 | 54.84 | 55.36 | 611,650 | +0.52(+0.96%) |
May 02, 2013 | 54.84 | 55.29 | 54.71 | 54.84 | 712,435 | +0.19(+0.35%) |
May 01, 2013 | 55.51 | 55.81 | 54.59 | 54.64 | 968,115 | -1.29(-2.30%) |
Apr 30, 2013 | 54.74 | 55.93 | 54.56 | 55.93 | 1,424,752 | +1.23(+2.25%) |
Apr 29, 2013 | 54.57 | 54.87 | 54.46 | 54.70 | 754,317 | +0.20(+0.36%) |
Apr 26, 2013 | 54.58 | 54.67 | 54.45 | 54.50 | 781,231 | -0.17(-0.30%) |
Apr 25, 2013 | 55.27 | 55.27 | 54.03 | 54.67 | 1,000,524 | -0.04(-0.08%) |
Apr 24, 2013 | 54.42 | 54.72 | 53.80 | 54.71 | 1,428,062 | +0.38(+0.70%) |
Apr 23, 2013 | 53.88 | 54.47 | 53.69 | 54.33 | 1,086,569 | +0.78(+1.45%) |
Apr 22, 2013 | 54.19 | 54.19 | 53.21 | 53.55 | 1,267,347 | -0.53(-0.98%) |
Apr 19, 2013 | 53.07 | 55.00 | 53.05 | 54.08 | 1,960,357 | +1.05(+1.99%) |
Apr 18, 2013 | 53.36 | 53.40 | 52.91 | 53.03 | 1,190,529 | -0.36(-0.68%) |
Apr 17, 2013 | 53.74 | 53.74 | 52.90 | 53.39 | 1,136,619 | -0.69(-1.28%) |
Apr 16, 2013 | 53.38 | 54.24 | 53.10 | 54.08 | 1,058,389 | +1.09(+2.05%) |
Apr 15, 2013 | 54.33 | 54.56 | 52.97 | 53.00 | 1,180,537 | -1.46(-2.68%) |
Apr 12, 2013 | 54.42 | 54.87 | 54.24 | 54.46 | 768,038 | -0.11(-0.20%) |
Apr 11, 2013 | 54.60 | 54.98 | 54.39 | 54.57 | 1,085,614 | +0.09(+0.16%) |
Apr 10, 2013 | 54.51 | 54.77 | 54.30 | 54.48 | 1,186,073 | +0.10(+0.18%) |
Apr 09, 2013 | 54.85 | 54.85 | 54.16 | 54.38 | 971,851 | -0.33(-0.61%) |
Apr 08, 2013 | 54.55 | 54.86 | 54.03 | 54.72 | 1,223,893 | +0.18(+0.33%) |
Apr 05, 2013 | 53.75 | 54.58 | 53.40 | 54.54 | 1,287,772 | +0.18(+0.33%) |
Apr 04, 2013 | 53.40 | 54.50 | 53.28 | 54.36 | 1,290,456 | +0.99(+1.86%) |
Apr 03, 2013 | 53.98 | 54.12 | 53.16 | 53.37 | 947,837 | -0.32(-0.60%) |
Apr 02, 2013 | 53.27 | 53.79 | 53.27 | 53.69 | 723,566 | +0.44(+0.82%) |
Apr 01, 2013 | 53.07 | 53.44 | 52.87 | 53.25 | 716,836 | +0.15(+0.28%) |
Mar 28, 2013 | 53.12 | 53.26 | 52.73 | 53.10 | 1,438,236 | -0.04(-0.07%) |
Mar 27, 2013 | 52.52 | 53.20 | 52.52 | 53.14 | 445,175 | +0.13(+0.24%) |
Mar 26, 2013 | 52.93 | 53.37 | 52.89 | 53.01 | 749,276 | +0.08(+0.15%) |
Mar 25, 2013 | 52.92 | 53.38 | 52.85 | 52.93 | 759,419 | +0.06(+0.10%) |
Mar 22, 2013 | 52.75 | 52.87 | 52.50 | 52.87 | 674,442 | +0.37(+0.71%) |
Mar 21, 2013 | 52.59 | 53.00 | 52.35 | 52.50 | 1,083,580 | -0.33(-0.62%) |
Mar 20, 2013 | 52.41 | 52.86 | 52.04 | 52.83 | 772,537 | +0.64(+1.22%) |
Mar 19, 2013 | 52.65 | 52.77 | 52.14 | 52.19 | 1,378,902 | -0.40(-0.76%) |
Mar 18, 2013 | 52.41 | 52.76 | 52.21 | 52.59 | 1,442,740 | -0.09(-0.16%) |
Mar 15, 2013 | 52.97 | 53.03 | 52.56 | 52.67 | 2,442,478 | -0.27(-0.51%) |
Mar 14, 2013 | 52.63 | 53.75 | 52.63 | 52.94 | 1,048,505 | +0.26(+0.49%) |
Mar 13, 2013 | 52.45 | 52.87 | 52.19 | 52.68 | 705,778 | +0.20(+0.39%) |
Mar 12, 2013 | 52.44 | 52.57 | 52.01 | 52.48 | 727,423 | +0.11(+0.21%) |
Mar 11, 2013 | 51.87 | 52.52 | 51.79 | 52.37 | 1,014,565 | +0.49(+0.95%) |
Mar 08, 2013 | 51.68 | 52.10 | 51.34 | 51.88 | 955,256 | +0.28(+0.54%) |
Mar 07, 2013 | 51.44 | 51.78 | 51.25 | 51.60 | 1,104,826 | +0.08(+0.15%) |
Mar 06, 2013 | 50.99 | 51.60 | 50.67 | 51.52 | 962,770 | +0.58(+1.13%) |
Mar 05, 2013 | 51.01 | 51.18 | 50.69 | 50.95 | 1,133,524 | +0.10(+0.19%) |
Mar 04, 2013 | 50.68 | 50.99 | 50.52 | 50.85 | 1,123,914 | +0.06(+0.12%) |