Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.14 | 54.31 | 53.23 | 53.24 | 22,692,008 | -1.12(-2.07%) |
May 30, 2013 | 54.34 | 54.63 | 53.99 | 54.37 | 18,256,966 | -0.13(-0.23%) |
May 29, 2013 | 54.20 | 54.70 | 54.09 | 54.49 | 19,282,412 | -0.12(-0.22%) |
May 28, 2013 | 54.80 | 55.05 | 54.33 | 54.61 | 16,191,045 | +0.57(+1.05%) |
May 24, 2013 | 53.88 | 54.05 | 53.57 | 54.04 | 13,101,355 | -0.32(-0.58%) |
May 23, 2013 | 53.65 | 54.36 | 53.47 | 54.36 | 19,341,006 | +0.03(+0.05%) |
May 22, 2013 | 55.05 | 55.52 | 54.07 | 54.33 | 29,996,972 | -0.63(-1.16%) |
May 21, 2013 | 55.21 | 55.44 | 54.78 | 54.97 | 16,387,376 | -0.11(-0.20%) |
May 20, 2013 | 54.29 | 55.20 | 54.29 | 55.08 | 15,410,543 | +0.77(+1.41%) |
May 17, 2013 | 53.71 | 54.37 | 53.65 | 54.31 | 22,164,096 | +0.89(+1.67%) |
May 16, 2013 | 53.53 | 53.83 | 53.30 | 53.42 | 18,227,712 | -0.26(-0.49%) |
May 15, 2013 | 53.58 | 53.86 | 53.23 | 53.68 | 19,729,222 | +0.60(+1.13%) |
May 13, 2013 | 52.96 | 53.11 | 52.78 | 53.08 | 11,223,589 | -0.01(-0.01%) |
May 10, 2013 | 53.07 | 53.17 | 52.63 | 53.09 | 19,990,740 | -0.28(-0.52%) |
May 09, 2013 | 53.43 | 53.62 | 53.08 | 53.37 | 12,300,901 | -0.05(-0.09%) |
May 08, 2013 | 53.29 | 53.51 | 53.08 | 53.41 | 10,841,558 | +0.09(+0.16%) |
May 07, 2013 | 53.15 | 53.56 | 52.96 | 53.33 | 14,667,245 | +0.41(+0.77%) |
May 06, 2013 | 52.59 | 53.13 | 52.59 | 52.92 | 18,154,552 | +0.36(+0.68%) |
May 03, 2013 | 51.99 | 52.70 | 51.63 | 52.56 | 21,241,972 | +0.93(+1.81%) |
May 02, 2013 | 51.16 | 51.77 | 50.99 | 51.63 | 20,558,638 | +0.67(+1.31%) |
May 01, 2013 | 51.32 | 51.46 | 50.90 | 50.96 | 23,169,786 | -0.81(-1.56%) |
Apr 30, 2013 | 51.62 | 51.79 | 51.16 | 51.77 | 15,173,604 | +0.20(+0.40%) |
Apr 29, 2013 | 51.36 | 51.77 | 51.12 | 51.56 | 18,468,508 | +0.52(+1.01%) |
Apr 26, 2013 | 51.02 | 51.17 | 50.95 | 51.05 | 16,878,180 | -0.09(-0.17%) |
Apr 25, 2013 | 51.22 | 51.75 | 50.89 | 51.13 | 20,621,684 | +0.04(+0.08%) |
Apr 24, 2013 | 50.60 | 51.33 | 50.55 | 51.09 | 20,737,136 | +0.67(+1.34%) |
Apr 23, 2013 | 50.04 | 50.46 | 49.80 | 50.42 | 21,088,682 | +0.58(+1.15%) |
Apr 22, 2013 | 49.56 | 50.05 | 49.13 | 49.84 | 20,182,072 | +0.53(+1.07%) |
Apr 19, 2013 | 49.79 | 49.89 | 49.01 | 49.31 | 20,285,602 | -0.10(-0.20%) |
Apr 18, 2013 | 49.13 | 49.72 | 48.68 | 49.41 | 31,049,710 | +0.42(+0.85%) |
Apr 17, 2013 | 49.65 | 49.70 | 48.62 | 48.99 | 31,187,458 | -1.10(-2.19%) |
Apr 16, 2013 | 49.98 | 50.17 | 49.40 | 50.09 | 24,887,996 | +0.61(+1.23%) |
Apr 15, 2013 | 51.01 | 51.04 | 49.44 | 49.48 | 37,487,224 | -2.10(-4.08%) |
Apr 12, 2013 | 52.06 | 52.16 | 51.30 | 51.59 | 29,388,732 | -0.82(-1.56%) |
Apr 11, 2013 | 52.42 | 52.66 | 52.07 | 52.41 | 17,102,544 | +0.22(+0.43%) |
Apr 10, 2013 | 52.04 | 52.39 | 51.96 | 52.18 | 13,897,861 | +0.28(+0.54%) |
Apr 09, 2013 | 51.59 | 52.12 | 51.34 | 51.90 | 14,484,522 | +0.44(+0.85%) |
Apr 08, 2013 | 51.22 | 51.49 | 51.03 | 51.47 | 13,462,155 | +0.34(+0.67%) |
Apr 05, 2013 | 50.35 | 51.18 | 50.26 | 51.12 | 25,129,018 | +0.11(+0.22%) |
Apr 04, 2013 | 51.04 | 51.32 | 50.69 | 51.01 | 20,794,010 | -0.07(-0.13%) |
Apr 03, 2013 | 52.07 | 52.10 | 50.92 | 51.08 | 23,803,988 | -0.97(-1.87%) |
Apr 02, 2013 | 52.43 | 52.47 | 51.88 | 52.05 | 12,700,339 | -0.30(-0.57%) |
Apr 01, 2013 | 52.45 | 52.61 | 51.99 | 52.35 | 11,200,483 | -0.11(-0.20%) |
Mar 28, 2013 | 52.61 | 52.82 | 52.43 | 52.45 | 10,425,666 | -0.15(-0.29%) |
Mar 27, 2013 | 52.14 | 52.69 | 52.00 | 52.61 | 8,610,322 | +0.17(+0.33%) |
Mar 26, 2013 | 52.16 | 52.50 | 52.08 | 52.43 | 10,479,856 | +0.55(+1.06%) |
Mar 25, 2013 | 52.29 | 52.51 | 51.67 | 51.88 | 14,877,289 | -0.20(-0.38%) |
Mar 22, 2013 | 51.82 | 52.17 | 51.79 | 52.08 | 11,951,971 | +0.41(+0.79%) |
Mar 21, 2013 | 51.69 | 52.09 | 51.63 | 51.67 | 12,515,514 | -0.26(-0.51%) |
Mar 20, 2013 | 52.02 | 52.11 | 51.64 | 51.94 | 10,316,257 | +0.29(+0.56%) |
Mar 19, 2013 | 52.31 | 52.31 | 51.18 | 51.65 | 18,676,208 | -0.58(-1.10%) |
Mar 18, 2013 | 51.98 | 52.54 | 51.94 | 52.22 | 12,166,896 | -0.42(-0.80%) |
Mar 15, 2013 | 52.67 | 52.88 | 52.42 | 52.65 | 17,004,794 | -0.04(-0.08%) |
Mar 14, 2013 | 52.06 | 52.77 | 52.06 | 52.69 | 16,692,828 | +0.71(+1.37%) |
Mar 13, 2013 | 52.02 | 52.17 | 51.84 | 51.98 | 11,820,097 | -0.12(-0.23%) |
Mar 12, 2013 | 52.08 | 52.37 | 51.93 | 52.09 | 12,944,874 | +0.06(+0.11%) |
Mar 11, 2013 | 51.84 | 52.12 | 51.61 | 52.04 | 12,399,224 | +0.03(+0.05%) |
Mar 08, 2013 | 51.97 | 52.09 | 51.68 | 52.01 | 11,872,312 | +0.25(+0.48%) |
Mar 07, 2013 | 51.61 | 51.84 | 51.38 | 51.76 | 12,858,225 | +0.26(+0.51%) |
Mar 06, 2013 | 51.65 | 51.75 | 51.30 | 51.50 | 12,454,038 | +0.06(+0.12%) |
Mar 05, 2013 | 51.45 | 51.63 | 51.23 | 51.44 | 15,164,614 | +0.33(+0.64%) |
Mar 04, 2013 | 51.04 | 51.18 | 50.60 | 51.11 | 15,828,126 | -0.11(-0.22%) |