Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.28 | 53.72 | 52.19 | 53.60 | 9,159,456 | +0.93(+1.77%) |
May 30, 2013 | 52.49 | 53.14 | 52.45 | 52.67 | 2,186,962 | -0.13(-0.25%) |
May 29, 2013 | 52.70 | 53.01 | 52.48 | 52.80 | 3,561,141 | -0.13(-0.24%) |
May 28, 2013 | 53.15 | 53.47 | 52.77 | 52.92 | 3,919,567 | -0.02(-0.03%) |
May 24, 2013 | 52.85 | 53.11 | 52.29 | 52.94 | 6,015,916 | -0.49(-0.91%) |
May 23, 2013 | 52.20 | 53.50 | 51.84 | 53.43 | 6,572,623 | +0.44(+0.83%) |
May 22, 2013 | 54.05 | 54.86 | 52.74 | 52.99 | 7,249,679 | -0.93(-1.73%) |
May 21, 2013 | 54.52 | 54.67 | 53.03 | 53.92 | 7,738,359 | -0.77(-1.41%) |
May 20, 2013 | 55.46 | 55.60 | 54.52 | 54.69 | 8,572,622 | -0.81(-1.46%) |
May 17, 2013 | 55.90 | 56.01 | 55.41 | 55.50 | 7,065,403 | -0.36(-0.65%) |
May 16, 2013 | 56.39 | 56.39 | 55.68 | 55.86 | 3,722,017 | -0.57(-1.01%) |
May 15, 2013 | 56.46 | 56.83 | 56.20 | 56.43 | 2,435,278 | +0.03(+0.06%) |
May 13, 2013 | 56.67 | 56.67 | 56.27 | 56.40 | 2,192,791 | -0.27(-0.47%) |
May 10, 2013 | 56.92 | 57.28 | 56.25 | 56.67 | 3,428,974 | -0.44(-0.77%) |
May 09, 2013 | 57.79 | 58.01 | 56.94 | 57.10 | 2,833,520 | -0.52(-0.90%) |
May 08, 2013 | 57.80 | 58.17 | 57.39 | 57.62 | 3,761,912 | -0.21(-0.37%) |
May 07, 2013 | 57.15 | 57.96 | 57.15 | 57.83 | 3,511,309 | +0.73(+1.28%) |
May 06, 2013 | 57.28 | 57.61 | 56.99 | 57.10 | 1,746,655 | -0.49(-0.86%) |
May 03, 2013 | 57.10 | 58.01 | 56.36 | 57.60 | 5,763,875 | +1.24(+2.20%) |
May 02, 2013 | 56.01 | 56.61 | 56.01 | 56.36 | 3,953,496 | +0.50(+0.90%) |
May 01, 2013 | 56.56 | 56.74 | 55.59 | 55.86 | 3,072,150 | -0.89(-1.56%) |
Apr 30, 2013 | 56.22 | 56.88 | 56.14 | 56.74 | 3,311,013 | +0.58(+1.03%) |
Apr 29, 2013 | 56.67 | 56.86 | 56.08 | 56.16 | 3,299,181 | -0.34(-0.60%) |
Apr 26, 2013 | 57.26 | 57.40 | 56.45 | 56.50 | 2,965,665 | -0.90(-1.57%) |
Apr 25, 2013 | 57.11 | 57.67 | 56.83 | 57.40 | 5,562,245 | +0.65(+1.15%) |
Apr 24, 2013 | 57.50 | 57.50 | 56.19 | 56.75 | 4,659,428 | -0.65(-1.13%) |
Apr 23, 2013 | 57.08 | 57.76 | 56.92 | 57.40 | 4,461,045 | +0.32(+0.56%) |
Apr 22, 2013 | 56.89 | 57.23 | 56.59 | 57.08 | 3,908,723 | +0.17(+0.30%) |
Apr 19, 2013 | 56.67 | 56.91 | 56.21 | 56.91 | 4,100,635 | +0.57(+1.02%) |
Apr 18, 2013 | 56.98 | 56.98 | 55.95 | 56.34 | 3,573,301 | -0.14(-0.25%) |
Apr 17, 2013 | 57.33 | 57.34 | 56.05 | 56.48 | 5,728,952 | -1.15(-2.00%) |
Apr 16, 2013 | 57.50 | 57.87 | 57.25 | 57.63 | 3,091,726 | +0.81(+1.42%) |
Apr 15, 2013 | 58.85 | 58.85 | 56.80 | 56.82 | 8,365,472 | -2.35(-3.98%) |
Apr 12, 2013 | 59.77 | 59.96 | 59.06 | 59.17 | 2,712,419 | -0.99(-1.64%) |
Apr 11, 2013 | 59.75 | 60.23 | 59.55 | 60.16 | 3,584,060 | +0.35(+0.59%) |
Apr 10, 2013 | 59.41 | 60.07 | 59.36 | 59.81 | 4,711,844 | +0.71(+1.21%) |
Apr 09, 2013 | 58.64 | 59.29 | 58.28 | 59.10 | 5,018,635 | +0.81(+1.39%) |
Apr 08, 2013 | 58.12 | 58.43 | 57.83 | 58.29 | 3,796,783 | +0.35(+0.61%) |
Apr 05, 2013 | 57.12 | 58.00 | 56.76 | 57.94 | 4,375,770 | +0.29(+0.50%) |
Apr 04, 2013 | 57.87 | 58.14 | 57.36 | 57.65 | 3,693,863 | -0.13(-0.22%) |
Apr 03, 2013 | 58.77 | 58.85 | 57.55 | 57.77 | 5,446,442 | -0.95(-1.62%) |
Apr 02, 2013 | 58.16 | 58.89 | 58.13 | 58.72 | 4,605,478 | +0.62(+1.07%) |
Apr 01, 2013 | 58.70 | 58.70 | 58.05 | 58.10 | 1,640,486 | -0.40(-0.68%) |
Mar 28, 2013 | 58.38 | 58.60 | 58.16 | 58.50 | 2,189,634 | +0.09(+0.15%) |
Mar 27, 2013 | 57.41 | 58.44 | 57.14 | 58.41 | 4,844,703 | +0.75(+1.29%) |
Mar 26, 2013 | 56.90 | 57.71 | 56.81 | 57.67 | 4,805,502 | +1.01(+1.79%) |
Mar 25, 2013 | 56.45 | 56.70 | 56.16 | 56.66 | 5,941,249 | +0.51(+0.91%) |
Mar 22, 2013 | 55.68 | 56.22 | 55.65 | 56.15 | 3,690,160 | +0.54(+0.97%) |
Mar 21, 2013 | 55.62 | 55.74 | 55.45 | 55.61 | 3,220,405 | -0.12(-0.21%) |
Mar 20, 2013 | 55.23 | 55.83 | 55.06 | 55.72 | 5,582,462 | +0.78(+1.43%) |
Mar 19, 2013 | 55.73 | 56.16 | 54.53 | 54.94 | 4,509,198 | -0.35(-0.64%) |
Mar 18, 2013 | 55.35 | 55.76 | 55.11 | 55.29 | 3,450,090 | -0.54(-0.97%) |
Mar 15, 2013 | 56.81 | 56.81 | 55.70 | 55.83 | 3,228,945 | -0.86(-1.52%) |
Mar 14, 2013 | 56.66 | 56.98 | 56.31 | 56.70 | 4,153,961 | +0.12(+0.21%) |
Mar 13, 2013 | 57.50 | 57.57 | 56.51 | 56.58 | 3,433,883 | -0.90(-1.57%) |
Mar 12, 2013 | 57.14 | 57.51 | 56.99 | 57.48 | 3,612,095 | +0.34(+0.59%) |
Mar 11, 2013 | 57.38 | 57.41 | 56.80 | 57.14 | 2,922,454 | -0.04(-0.07%) |
Mar 08, 2013 | 56.81 | 57.29 | 56.28 | 57.18 | 5,377,481 | +1.00(+1.77%) |
Mar 07, 2013 | 56.36 | 56.46 | 56.13 | 56.19 | 2,629,533 | -0.16(-0.29%) |
Mar 06, 2013 | 56.38 | 56.48 | 56.19 | 56.35 | 1,938,766 | +0.16(+0.28%) |
Mar 05, 2013 | 56.03 | 56.44 | 56.03 | 56.19 | 3,233,970 | +0.32(+0.58%) |
Mar 04, 2013 | 55.72 | 55.89 | 55.46 | 55.87 | 2,797,083 | -0.05(-0.08%) |