Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.44 | 52.44 | 52.31 | 52.31 | 3,550 | -0.25(-0.48%) |
May 30, 2013 | 52.56 | 52.56 | 52.43 | 52.56 | 822 | -0.06(-0.11%) |
May 29, 2013 | 52.75 | 53.22 | 52.54 | 52.62 | 4,199 | -0.25(-0.47%) |
May 28, 2013 | 53.39 | 53.48 | 52.73 | 52.87 | 12,079 | -0.29(-0.55%) |
May 24, 2013 | 53.07 | 53.18 | 53.07 | 53.16 | 4,198 | +0.34(+0.64%) |
May 23, 2013 | 53.31 | 53.31 | 52.79 | 52.82 | 30,048 | -0.53(-0.99%) |
May 22, 2013 | 53.46 | 53.46 | 53.35 | 53.35 | 3,653 | +0.02(+0.04%) |
May 21, 2013 | 53.39 | 53.57 | 53.33 | 53.33 | 5,972 | -0.21(-0.39%) |
May 20, 2013 | 53.70 | 53.70 | 53.38 | 53.54 | 5,397 | +0.13(+0.24%) |
May 17, 2013 | 53.19 | 53.46 | 53.19 | 53.41 | 3,318 | +0.17(+0.32%) |
May 16, 2013 | 53.30 | 53.62 | 53.24 | 53.24 | 14,777 | -0.28(-0.52%) |
May 15, 2013 | 53.51 | 53.52 | 53.25 | 53.52 | 1,211 | +0.01(+0.02%) |
May 13, 2013 | 53.56 | 53.56 | 53.26 | 53.51 | 3,298 | -0.16(-0.30%) |
May 10, 2013 | 53.51 | 53.68 | 53.31 | 53.67 | 5,628 | +0.16(+0.30%) |
May 09, 2013 | 54.16 | 54.16 | 53.50 | 53.51 | 2,336 | -0.23(-0.43%) |
May 08, 2013 | 53.82 | 53.82 | 53.41 | 53.74 | 5,699 | -0.04(-0.07%) |
May 07, 2013 | 53.64 | 53.84 | 53.63 | 53.78 | 3,194 | -0.05(-0.09%) |
May 06, 2013 | 54.12 | 54.12 | 53.63 | 53.83 | 1,783 | +0.20(+0.37%) |
May 03, 2013 | 53.88 | 53.90 | 53.61 | 53.63 | 5,453 | -0.27(-0.50%) |
May 02, 2013 | 54.02 | 54.03 | 53.83 | 53.90 | 3,534 | +0.18(+0.34%) |
May 01, 2013 | 54.11 | 54.11 | 53.72 | 53.72 | 3,393 | -0.28(-0.52%) |
Apr 30, 2013 | 53.75 | 54.00 | 53.75 | 54.00 | 10,903 | +0.27(+0.50%) |
Apr 29, 2013 | 53.68 | 53.77 | 53.47 | 53.73 | 5,273 | +0.29(+0.54%) |
Apr 26, 2013 | 53.41 | 53.68 | 53.33 | 53.44 | 6,721 | -0.13(-0.24%) |
Apr 25, 2013 | 53.94 | 53.94 | 53.52 | 53.57 | 2,368 | -0.12(-0.22%) |
Apr 24, 2013 | 53.53 | 53.78 | 53.35 | 53.69 | 8,024 | +0.06(+0.11%) |
Apr 23, 2013 | 53.88 | 53.88 | 53.54 | 53.63 | 8,092 | +0.14(+0.26%) |
Apr 22, 2013 | 53.80 | 53.80 | 53.22 | 53.49 | 1,409 | -0.04(-0.07%) |
Apr 19, 2013 | 53.58 | 53.58 | 53.17 | 53.53 | 4,610 | -0.03(-0.06%) |
Apr 18, 2013 | 53.25 | 53.56 | 53.21 | 53.56 | 11,885 | +0.12(+0.22%) |
Apr 17, 2013 | 53.73 | 53.73 | 53.30 | 53.44 | 2,526 | +0.17(+0.32%) |
Apr 16, 2013 | 53.60 | 53.63 | 53.27 | 53.27 | 1,490 | -0.06(-0.12%) |
Apr 15, 2013 | 53.37 | 53.69 | 53.33 | 53.33 | 3,653 | -0.42(-0.78%) |
Apr 12, 2013 | 53.86 | 53.86 | 53.36 | 53.75 | 7,567 | +0.07(+0.13%) |
Apr 11, 2013 | 53.94 | 53.94 | 53.41 | 53.68 | 12,264 | +0.01(+0.02%) |
Apr 10, 2013 | 53.72 | 53.72 | 53.36 | 53.67 | 6,500 | +0.00(+0.01%) |
Apr 09, 2013 | 53.88 | 53.88 | 53.34 | 53.67 | 3,896 | +0.02(+0.03%) |
Apr 08, 2013 | 53.67 | 53.67 | 53.62 | 53.65 | 2,860 | -0.08(-0.15%) |
Apr 05, 2013 | 53.20 | 53.75 | 53.19 | 53.73 | 6,717 | +0.61(+1.15%) |
Apr 04, 2013 | 53.40 | 53.52 | 53.12 | 53.12 | 4,970 | -0.06(-0.11%) |
Apr 03, 2013 | 52.62 | 53.19 | 52.62 | 53.18 | 3,047 | +0.19(+0.36%) |
Apr 02, 2013 | 53.00 | 53.00 | 52.99 | 52.99 | 623 | +0.05(+0.09%) |
Apr 01, 2013 | 53.15 | 53.15 | 52.72 | 52.94 | 5,175 | -0.32(-0.60%) |
Mar 28, 2013 | 53.43 | 53.45 | 53.23 | 53.26 | 5,179 | +0.01(+0.02%) |
Mar 27, 2013 | 53.63 | 53.63 | 53.25 | 53.25 | 2,785 | -0.01(-0.02%) |
Mar 26, 2013 | 53.54 | 53.54 | 53.17 | 53.26 | 9,285 | -0.04(-0.08%) |
Mar 25, 2013 | 53.42 | 53.42 | 53.15 | 53.30 | 5,452 | +0.08(+0.15%) |
Mar 22, 2013 | 53.20 | 53.23 | 53.06 | 53.22 | 3,771 | +0.01(+0.02%) |
Mar 21, 2013 | 53.26 | 53.26 | 53.21 | 53.21 | 2,495 | +0.18(+0.34%) |
Mar 20, 2013 | 52.74 | 53.37 | 52.74 | 53.03 | 3,003 | -0.36(-0.67%) |
Mar 19, 2013 | 53.43 | 53.49 | 53.19 | 53.39 | 12,078 | +0.11(+0.21%) |
Mar 18, 2013 | 53.65 | 53.65 | 53.26 | 53.28 | 5,646 | -0.04(-0.07%) |
Mar 15, 2013 | 53.34 | 53.34 | 53.32 | 53.32 | 911 | +0.02(+0.05%) |
Mar 14, 2013 | 53.37 | 53.37 | 53.16 | 53.29 | 2,238 | +0.00(+0.01%) |
Mar 13, 2013 | 53.40 | 53.40 | 53.24 | 53.29 | 1,688 | +0.05(+0.09%) |
Mar 12, 2013 | 53.30 | 53.30 | 53.24 | 53.24 | 1,480 | +0.35(+0.66%) |
Mar 11, 2013 | 53.03 | 53.15 | 52.89 | 52.89 | 1,814 | -0.26(-0.49%) |
Mar 08, 2013 | 53.13 | 53.15 | 52.84 | 53.15 | 8,085 | +0.14(+0.26%) |
Mar 07, 2013 | 53.58 | 53.58 | 53.01 | 53.01 | 2,043 | -0.23(-0.43%) |
Mar 06, 2013 | 53.27 | 53.39 | 53.19 | 53.24 | 5,017 | -0.17(-0.32%) |
Mar 05, 2013 | 53.40 | 53.42 | 53.24 | 53.41 | 7,642 | +0.03(+0.06%) |
Mar 04, 2013 | 53.55 | 53.55 | 53.22 | 53.38 | 2,465 | -0.03(-0.07%) |