Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.00 | 58.26 | 57.06 | 57.06 | 28,418,466 | -1.02(-1.76%) |
May 30, 2013 | 58.01 | 58.46 | 57.77 | 58.08 | 15,434,240 | +0.01(+0.01%) |
May 29, 2013 | 57.88 | 58.29 | 57.77 | 58.08 | 18,332,910 | -0.19(-0.32%) |
May 28, 2013 | 58.62 | 58.77 | 57.88 | 58.27 | 24,096,278 | +0.54(+0.93%) |
May 24, 2013 | 57.64 | 57.88 | 57.40 | 57.73 | 20,249,308 | -0.16(-0.28%) |
May 23, 2013 | 57.75 | 58.25 | 57.62 | 57.89 | 24,315,106 | -0.25(-0.43%) |
May 22, 2013 | 58.55 | 58.97 | 57.91 | 58.15 | 30,526,642 | -0.38(-0.66%) |
May 21, 2013 | 58.45 | 58.93 | 58.27 | 58.53 | 19,850,842 | +0.18(+0.30%) |
May 20, 2013 | 57.78 | 58.46 | 57.69 | 58.36 | 19,686,906 | +0.48(+0.83%) |
May 17, 2013 | 57.44 | 57.95 | 57.10 | 57.88 | 20,173,596 | +0.67(+1.17%) |
May 16, 2013 | 57.27 | 57.58 | 57.08 | 57.21 | 16,599,323 | -0.34(-0.59%) |
May 15, 2013 | 57.17 | 57.60 | 57.02 | 57.55 | 16,489,861 | +0.72(+1.27%) |
May 13, 2013 | 56.64 | 56.85 | 56.41 | 56.83 | 15,556,797 | -0.03(-0.04%) |
May 10, 2013 | 57.31 | 57.36 | 56.63 | 56.85 | 17,402,920 | -0.56(-0.98%) |
May 09, 2013 | 57.48 | 57.75 | 57.20 | 57.42 | 21,837,576 | -0.03(-0.04%) |
May 08, 2013 | 57.03 | 57.53 | 57.02 | 57.44 | 21,771,830 | +0.34(+0.60%) |
May 07, 2013 | 56.76 | 57.10 | 56.47 | 57.10 | 17,700,582 | +0.36(+0.63%) |
May 06, 2013 | 56.53 | 56.93 | 56.33 | 56.74 | 16,943,610 | +0.35(+0.62%) |
May 03, 2013 | 55.75 | 56.49 | 55.52 | 56.39 | 20,813,420 | +0.87(+1.57%) |
May 02, 2013 | 55.11 | 55.65 | 54.96 | 55.52 | 18,088,778 | +0.70(+1.28%) |
May 01, 2013 | 55.45 | 55.65 | 54.80 | 54.82 | 18,547,792 | -0.93(-1.66%) |
Apr 30, 2013 | 55.29 | 55.74 | 54.97 | 55.74 | 23,275,518 | +0.49(+0.88%) |
Apr 29, 2013 | 55.29 | 55.64 | 55.13 | 55.25 | 17,713,186 | +0.13(+0.24%) |
Apr 26, 2013 | 55.00 | 55.29 | 55.04 | 55.12 | 17,231,562 | -0.04(-0.08%) |
Apr 25, 2013 | 55.68 | 55.69 | 54.90 | 55.17 | 26,067,596 | -0.85(-1.52%) |
Apr 24, 2013 | 56.03 | 56.31 | 55.97 | 56.02 | 20,799,322 | +0.08(+0.15%) |
Apr 23, 2013 | 55.37 | 56.05 | 55.09 | 55.94 | 24,852,678 | +0.76(+1.37%) |
Apr 22, 2013 | 54.88 | 55.32 | 54.67 | 55.18 | 17,980,076 | +0.40(+0.73%) |
Apr 19, 2013 | 54.67 | 54.80 | 54.14 | 54.78 | 29,364,466 | +0.52(+0.96%) |
Apr 18, 2013 | 54.05 | 54.55 | 53.73 | 54.26 | 23,514,704 | +0.34(+0.63%) |
Apr 17, 2013 | 54.00 | 54.11 | 53.26 | 53.92 | 27,684,812 | -0.33(-0.61%) |
Apr 16, 2013 | 54.62 | 54.64 | 53.92 | 54.25 | 23,273,986 | +0.08(+0.14%) |
Apr 15, 2013 | 55.30 | 55.54 | 54.04 | 54.18 | 31,335,138 | -1.57(-2.81%) |
Apr 12, 2013 | 55.67 | 55.87 | 55.38 | 55.74 | 18,369,254 | -0.14(-0.26%) |
Apr 11, 2013 | 55.72 | 55.92 | 55.27 | 55.89 | 23,914,456 | +0.34(+0.61%) |
Apr 10, 2013 | 55.40 | 55.85 | 55.25 | 55.55 | 23,667,726 | -0.06(-0.10%) |
Apr 09, 2013 | 55.56 | 55.96 | 55.49 | 55.61 | 17,169,776 | +0.11(+0.19%) |
Apr 08, 2013 | 55.82 | 55.82 | 55.22 | 55.50 | 17,582,980 | -0.26(-0.46%) |
Apr 05, 2013 | 55.50 | 55.88 | 55.37 | 55.76 | 20,389,284 | -0.48(-0.85%) |
Apr 04, 2013 | 56.44 | 56.58 | 55.89 | 56.23 | 18,490,178 | -0.10(-0.18%) |
Apr 03, 2013 | 56.78 | 56.90 | 56.29 | 56.33 | 19,472,954 | -0.41(-0.72%) |
Apr 02, 2013 | 56.75 | 56.95 | 56.55 | 56.74 | 15,951,334 | -0.12(-0.21%) |
Apr 01, 2013 | 56.46 | 56.99 | 56.36 | 56.86 | 15,031,750 | +0.41(+0.73%) |
Mar 28, 2013 | 56.78 | 56.99 | 56.37 | 56.44 | 27,918,140 | -0.29(-0.52%) |
Mar 27, 2013 | 56.10 | 56.84 | 56.04 | 56.74 | 19,717,224 | +0.28(+0.50%) |
Mar 26, 2013 | 56.01 | 56.56 | 55.97 | 56.46 | 19,683,630 | +0.70(+1.25%) |
Mar 25, 2013 | 56.06 | 56.31 | 55.54 | 55.76 | 20,595,284 | -0.17(-0.30%) |
Mar 22, 2013 | 55.37 | 55.93 | 55.32 | 55.93 | 17,220,074 | +0.70(+1.27%) |
Mar 21, 2013 | 55.20 | 55.52 | 55.06 | 55.23 | 21,469,410 | -0.29(-0.52%) |
Mar 20, 2013 | 55.72 | 55.88 | 55.31 | 55.52 | 18,070,072 | +0.03(+0.06%) |
Mar 19, 2013 | 55.68 | 55.81 | 55.14 | 55.49 | 19,137,626 | -0.12(-0.21%) |
Mar 18, 2013 | 55.59 | 55.99 | 55.47 | 55.61 | 18,444,688 | -0.38(-0.67%) |
Mar 15, 2013 | 55.87 | 56.13 | 55.62 | 55.98 | 46,689,344 | -0.29(-0.51%) |
Mar 14, 2013 | 56.01 | 56.32 | 56.01 | 56.27 | 21,992,848 | +0.36(+0.64%) |
Mar 13, 2013 | 55.76 | 56.06 | 55.64 | 55.91 | 16,826,236 | +0.06(+0.11%) |
Mar 12, 2013 | 56.03 | 56.32 | 55.76 | 55.85 | 18,311,716 | +0.00(+0.00%) |
Mar 11, 2013 | 55.76 | 56.09 | 55.46 | 55.85 | 19,883,490 | +0.12(+0.21%) |
Mar 08, 2013 | 55.76 | 55.89 | 55.34 | 55.73 | 18,999,766 | +0.16(+0.29%) |
Mar 07, 2013 | 56.14 | 56.23 | 55.55 | 55.57 | 20,601,928 | -0.53(-0.95%) |
Mar 06, 2013 | 56.13 | 56.34 | 55.78 | 56.10 | 21,128,036 | -0.03(-0.06%) |
Mar 05, 2013 | 56.05 | 56.47 | 55.93 | 56.13 | 20,869,428 | +0.41(+0.74%) |
Mar 04, 2013 | 55.83 | 55.91 | 55.41 | 55.72 | 17,552,792 | -0.30(-0.54%) |