Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.34 | 57.77 | 56.75 | 56.79 | 858,552 | -1.18(-2.04%) |
May 30, 2013 | 58.41 | 58.64 | 57.31 | 57.97 | 958,803 | -0.74(-1.26%) |
May 29, 2013 | 58.48 | 59.53 | 58.34 | 58.71 | 475,078 | -0.17(-0.29%) |
May 28, 2013 | 59.03 | 59.79 | 58.31 | 58.88 | 1,195,521 | +1.19(+2.06%) |
May 24, 2013 | 58.29 | 58.29 | 56.95 | 57.69 | 625,086 | -1.33(-2.25%) |
May 23, 2013 | 57.73 | 59.05 | 56.87 | 59.02 | 786,328 | +0.00(+0.00%) |
May 22, 2013 | 59.77 | 61.39 | 58.50 | 59.02 | 1,606,833 | -0.86(-1.44%) |
May 21, 2013 | 60.44 | 61.25 | 59.64 | 59.88 | 892,668 | -0.65(-1.07%) |
May 20, 2013 | 59.01 | 60.82 | 59.01 | 60.53 | 951,439 | +1.48(+2.51%) |
May 17, 2013 | 57.76 | 59.35 | 57.60 | 59.05 | 903,196 | +1.86(+3.26%) |
May 16, 2013 | 57.90 | 58.35 | 56.44 | 57.18 | 1,325,672 | +0.67(+1.19%) |
May 15, 2013 | 57.63 | 57.94 | 56.08 | 56.51 | 1,447,089 | -0.51(-0.89%) |
May 13, 2013 | 57.21 | 57.62 | 56.85 | 57.01 | 733,579 | -0.64(-1.10%) |
May 10, 2013 | 58.46 | 58.46 | 56.78 | 57.65 | 922,824 | -0.93(-1.58%) |
May 09, 2013 | 59.26 | 59.44 | 57.99 | 58.58 | 725,941 | -0.93(-1.56%) |
May 08, 2013 | 58.82 | 60.11 | 58.27 | 59.51 | 884,820 | +0.53(+0.91%) |
May 07, 2013 | 58.54 | 59.92 | 57.98 | 58.97 | 1,311,318 | +0.90(+1.55%) |
May 06, 2013 | 57.70 | 58.69 | 57.45 | 58.07 | 877,721 | +0.23(+0.40%) |
May 03, 2013 | 55.86 | 59.04 | 55.81 | 57.84 | 1,325,752 | +2.76(+5.02%) |
May 02, 2013 | 54.85 | 55.78 | 54.51 | 55.08 | 1,554,594 | +0.81(+1.50%) |
May 01, 2013 | 58.08 | 58.61 | 53.96 | 54.26 | 3,191,101 | -2.87(-5.02%) |
Apr 30, 2013 | 57.18 | 57.43 | 55.80 | 57.13 | 1,312,352 | -0.25(-0.44%) |
Apr 29, 2013 | 57.56 | 58.23 | 57.20 | 57.38 | 851,164 | +0.33(+0.57%) |
Apr 26, 2013 | 57.78 | 57.78 | 56.13 | 57.05 | 1,076,672 | -0.76(-1.31%) |
Apr 25, 2013 | 58.44 | 59.29 | 57.60 | 57.81 | 1,037,123 | -0.36(-0.61%) |
Apr 24, 2013 | 57.64 | 58.75 | 57.50 | 58.17 | 990,303 | +0.64(+1.11%) |
Apr 23, 2013 | 56.34 | 57.58 | 55.95 | 57.53 | 1,053,724 | +1.32(+2.35%) |
Apr 22, 2013 | 56.13 | 56.55 | 55.08 | 56.21 | 1,210,132 | +0.30(+0.54%) |
Apr 19, 2013 | 56.46 | 56.91 | 55.21 | 55.91 | 1,506,795 | -0.20(-0.35%) |
Apr 18, 2013 | 54.99 | 56.95 | 54.38 | 56.11 | 1,363,738 | +1.25(+2.29%) |
Apr 17, 2013 | 55.14 | 55.87 | 53.87 | 54.85 | 2,016,415 | -1.22(-2.17%) |
Apr 16, 2013 | 55.47 | 56.08 | 54.52 | 56.07 | 1,169,927 | +1.70(+3.12%) |
Apr 15, 2013 | 55.50 | 55.50 | 53.96 | 54.37 | 1,664,613 | -1.54(-2.75%) |
Apr 12, 2013 | 55.84 | 56.37 | 54.76 | 55.91 | 1,000,060 | -0.85(-1.50%) |
Apr 11, 2013 | 57.28 | 57.76 | 56.51 | 56.76 | 810,933 | -0.37(-0.64%) |
Apr 10, 2013 | 55.38 | 58.51 | 55.25 | 57.13 | 2,261,538 | +1.92(+3.48%) |
Apr 09, 2013 | 54.04 | 55.56 | 53.61 | 55.21 | 481,038 | +1.13(+2.10%) |
Apr 08, 2013 | 53.15 | 54.08 | 52.84 | 54.07 | 535,162 | +1.12(+2.12%) |
Apr 05, 2013 | 51.91 | 53.88 | 51.79 | 52.95 | 930,244 | +0.00(+0.00%) |
Apr 04, 2013 | 53.11 | 53.17 | 52.36 | 52.95 | 629,202 | -0.35(-0.65%) |
Apr 03, 2013 | 55.15 | 55.45 | 52.48 | 53.30 | 1,170,122 | -1.82(-3.30%) |
Apr 02, 2013 | 55.30 | 55.55 | 54.65 | 55.11 | 949,989 | -0.11(-0.20%) |
Apr 01, 2013 | 55.59 | 55.82 | 54.36 | 55.23 | 988,509 | -0.23(-0.42%) |
Mar 28, 2013 | 55.86 | 56.48 | 55.30 | 55.46 | 1,369,035 | +0.00(+0.00%) |
Mar 27, 2013 | 54.96 | 56.13 | 54.61 | 55.46 | 696,949 | -0.31(-0.55%) |
Mar 26, 2013 | 54.37 | 55.92 | 54.23 | 55.77 | 710,663 | +1.78(+3.30%) |
Mar 25, 2013 | 53.83 | 54.80 | 53.74 | 53.99 | 600,657 | +0.36(+0.66%) |
Mar 22, 2013 | 54.43 | 54.64 | 53.10 | 53.63 | 935,286 | -0.32(-0.59%) |
Mar 21, 2013 | 53.31 | 54.44 | 53.31 | 53.95 | 865,903 | +0.22(+0.42%) |
Mar 20, 2013 | 54.50 | 54.59 | 52.20 | 53.73 | 1,623,915 | -0.37(-0.68%) |
Mar 19, 2013 | 55.19 | 55.24 | 53.38 | 54.09 | 879,453 | -0.96(-1.75%) |
Mar 18, 2013 | 54.33 | 55.43 | 54.26 | 55.06 | 822,888 | +0.07(+0.12%) |
Mar 15, 2013 | 55.29 | 55.87 | 54.03 | 54.99 | 2,122,457 | -0.30(-0.54%) |
Mar 14, 2013 | 53.45 | 55.63 | 53.23 | 55.29 | 1,911,768 | +2.28(+4.29%) |
Mar 13, 2013 | 53.66 | 54.45 | 52.91 | 53.02 | 1,544,099 | -0.48(-0.89%) |
Mar 12, 2013 | 54.42 | 54.61 | 52.63 | 53.49 | 2,015,167 | -0.83(-1.53%) |
Mar 11, 2013 | 54.99 | 55.06 | 53.97 | 54.33 | 1,119,026 | -0.81(-1.48%) |
Mar 08, 2013 | 55.83 | 55.92 | 54.61 | 55.14 | 904,007 | -0.36(-0.64%) |
Mar 07, 2013 | 53.44 | 55.69 | 53.36 | 55.50 | 1,206,084 | +2.06(+3.86%) |
Mar 06, 2013 | 53.49 | 53.51 | 52.37 | 53.44 | 1,765,787 | +0.14(+0.26%) |
Mar 05, 2013 | 53.26 | 53.71 | 52.88 | 53.30 | 659,995 | +0.66(+1.26%) |
Mar 04, 2013 | 52.75 | 53.21 | 51.46 | 52.63 | 1,217,068 | -0.19(-0.35%) |